サイネックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/07/08 | 1,450 | 1,450 | 1,402 | 1,416 | -38 | -2.6% | 6,100 |
| 2015/07/07 | 1,450 | 1,455 | 1,435 | 1,454 | +15 | +1% | 4,100 |
| 2015/07/06 | 1,460 | 1,471 | 1,439 | 1,439 | -61 | -4.1% | 13,700 |
| 2015/07/03 | 1,520 | 1,520 | 1,464 | 1,500 | -20 | -1.3% | 9,200 |
| 2015/07/02 | 1,499 | 1,550 | 1,475 | 1,520 | +42 | +2.8% | 6,600 |
| 2015/07/01 | 1,484 | 1,499 | 1,474 | 1,478 | -5 | -0.3% | 7,100 |
| 2015/06/30 | 1,503 | 1,514 | 1,480 | 1,483 | -39 | -2.6% | 5,600 |
| 2015/06/29 | 1,430 | 1,574 | 1,430 | 1,522 | +7 | +0.5% | 20,700 |
| 2015/06/26 | 1,521 | 1,521 | 1,473 | 1,515 | -50 | -3.2% | 15,300 |
| 2015/06/25 | 1,496 | 1,579 | 1,496 | 1,565 | +74 | +5% | 27,600 |
| 2015/06/24 | 1,435 | 1,491 | 1,428 | 1,491 | +73 | +5.1% | 17,800 |
| 2015/06/23 | 1,410 | 1,427 | 1,408 | 1,418 | -11 | -0.8% | 3,800 |
| 2015/06/22 | 1,406 | 1,430 | 1,406 | 1,429 | -7 | -0.5% | 4,500 |
| 2015/06/19 | 1,401 | 1,444 | 1,401 | 1,436 | +33 | +2.4% | 5,400 |
| 2015/06/18 | 1,412 | 1,431 | 1,401 | 1,403 | -30 | -2.1% | 11,500 |
| 2015/06/17 | 1,470 | 1,479 | 1,431 | 1,433 | -48 | -3.2% | 10,300 |
| 2015/06/16 | 1,509 | 1,509 | 1,481 | 1,481 | -19 | -1.3% | 3,800 |
| 2015/06/15 | 1,497 | 1,526 | 1,491 | 1,500 | -30 | -2% | 8,800 |
| 2015/06/12 | 1,550 | 1,560 | 1,517 | 1,530 | ±0 | ±0% | 3,000 |
| 2015/06/11 | 1,540 | 1,540 | 1,520 | 1,530 | -17 | -1.1% | 4,600 |
| 2015/06/10 | 1,580 | 1,585 | 1,534 | 1,547 | -16 | -1% | 7,300 |
| 2015/06/09 | 1,613 | 1,613 | 1,562 | 1,563 | -54 | -3.3% | 9,500 |
| 2015/06/08 | 1,650 | 1,650 | 1,602 | 1,617 | +17 | +1.1% | 16,000 |
| 2015/06/05 | 1,644 | 1,644 | 1,565 | 1,600 | -15 | -0.9% | 15,400 |
| 2015/06/04 | 1,580 | 1,620 | 1,580 | 1,615 | +35 | +2.2% | 16,400 |
| 2015/06/03 | 1,535 | 1,589 | 1,525 | 1,580 | +29 | +1.9% | 14,300 |
| 2015/06/02 | 1,490 | 1,568 | 1,490 | 1,551 | +83 | +5.7% | 23,800 |
| 2015/06/01 | 1,509 | 1,510 | 1,464 | 1,468 | -42 | -2.8% | 28,600 |
| 2015/05/29 | 1,550 | 1,550 | 1,500 | 1,510 | -44 | -2.8% | 24,400 |
| 2015/05/28 | 1,591 | 1,591 | 1,550 | 1,554 | -37 | -2.3% | 16,800 |
| 2015/05/27 | 1,604 | 1,638 | 1,590 | 1,591 | -13 | -0.8% | 6,400 |
| 2015/05/26 | 1,612 | 1,617 | 1,562 | 1,604 | -34 | -2.1% | 21,100 |
| 2015/05/25 | 1,650 | 1,653 | 1,635 | 1,638 | -13 | -0.8% | 5,300 |
| 2015/05/22 | 1,659 | 1,659 | 1,627 | 1,651 | +22 | +1.4% | 9,000 |
| 2015/05/21 | 1,619 | 1,648 | 1,612 | 1,629 | +28 | +1.7% | 9,700 |
| 2015/05/20 | 1,612 | 1,649 | 1,587 | 1,601 | -20 | -1.2% | 24,000 |
| 2015/05/19 | 1,630 | 1,645 | 1,611 | 1,621 | -28 | -1.7% | 13,900 |
| 2015/05/18 | 1,705 | 1,705 | 1,630 | 1,649 | -30 | -1.8% | 14,500 |
| 2015/05/15 | 1,710 | 1,710 | 1,676 | 1,679 | +9 | +0.5% | 7,000 |
| 2015/05/14 | 1,730 | 1,730 | 1,670 | 1,670 | ±0 | ±0% | 21,300 |
| 2015/05/13 | 1,660 | 1,687 | 1,568 | 1,670 | +19 | +1.2% | 50,300 |
| 2015/05/12 | 1,786 | 1,786 | 1,550 | 1,651 | -255 | -13.4% | 126,100 |
| 2015/05/11 | 1,871 | 1,940 | 1,871 | 1,906 | +35 | +1.9% | 10,800 |
| 2015/05/08 | 1,875 | 1,885 | 1,841 | 1,871 | -23 | -1.2% | 4,900 |
| 2015/05/07 | 1,800 | 1,894 | 1,786 | 1,894 | +19 | +1% | 27,800 |
| 2015/05/01 | 1,920 | 1,920 | 1,834 | 1,875 | -55 | -2.8% | 27,500 |
| 2015/04/30 | 1,950 | 1,950 | 1,875 | 1,930 | -69 | -3.5% | 42,600 |
| 2015/04/28 | 1,993 | 2,022 | 1,926 | 1,999 | -144 | -6.7% | 77,400 |
| 2015/04/27 | 2,170 | 2,171 | 2,110 | 2,143 | -57 | -2.6% | 15,100 |
| 2015/04/24 | 2,143 | 2,208 | 2,142 | 2,200 | +49 | +2.3% | 15,300 |
2251～
2300
件表示中 / 5112件
類似銘柄と比較する
現在ご覧いただいている「サイネックス」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| サイネックス | 71,500円 | +0.7% | +1.2% | 2.10% | 10.28倍 | 0.51倍 |
|
行政情報誌、自治体の広報活動支援、ふるさと納税代行など地方創生支援行う。郵便発送代行も |
| Ａｏｂａ－ＢＢＴ | 33,300円 | +11.2% | +32.0% | 3.30% | 15.18倍 | 0.95倍 |
|
オンライン生涯学習企業。経営系大学・大学院を運営、国際スクール、語学幼稚園の集団教育も |
| ＬＰＦ | 103,600円 | +13.8% | +134.0% | 0.00% | 12.91倍 | 2.80倍 |
|
大都市圏で駅近の介護施設をドミナント展開、効率運営に強み。障害者支援施設、保育施設も |
| フォースタ | 125,500円 | +20.0% | +5.1% | 0.00% | 14.76倍 | 2.10倍 |
|
スタートアップ企業向け人材紹介業と企業向け採用コンサル展開、子会社で投資ファンド運営 |
| 進学会ＨＤ | 22,700円 | -7.5% | - | 1.10% | 810.71倍 | 0.40倍 |
|
北海道地盤。集団指導塾「北大学力増進会」が主力。学研ＨＤ、城南進学研究社と資本業務提携 |
市場注目の銘柄
チャート関連のコラム
