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 |
|---|---|---|---|---|---|---|---|
| 2015/09/11 | 1,061 | 1,090 | 1,061 | 1,070 | -10 | -0.9% | 3,000 |
| 2015/09/10 | 1,081 | 1,082 | 1,080 | 1,080 | -1 | -0.1% | 2,500 |
| 2015/09/09 | 1,085 | 1,085 | 1,060 | 1,081 | -14 | -1.3% | 900 |
| 2015/09/08 | 1,095 | 1,096 | 1,095 | 1,095 | -2 | -0.2% | 1,200 |
| 2015/09/07 | 1,128 | 1,128 | 1,095 | 1,097 | -33 | -2.9% | 7,300 |
| 2015/09/04 | 1,148 | 1,150 | 1,130 | 1,130 | -20 | -1.7% | 10,600 |
| 2015/09/03 | 1,153 | 1,155 | 1,150 | 1,150 | -2 | -0.2% | 1,600 |
| 2015/09/02 | 1,150 | 1,155 | 1,150 | 1,152 | -1 | -0.1% | 4,900 |
| 2015/09/01 | 1,160 | 1,179 | 1,153 | 1,153 | +7 | +0.6% | 5,700 |
| 2015/08/31 | 1,151 | 1,168 | 1,146 | 1,146 | -4 | -0.3% | 2,800 |
| 2015/08/28 | 1,102 | 1,166 | 1,100 | 1,150 | +56 | +5.1% | 4,300 |
| 2015/08/27 | 1,058 | 1,115 | 1,058 | 1,094 | +37 | +3.5% | 3,400 |
| 2015/08/26 | 1,010 | 1,060 | 997 | 1,057 | +72 | +7.3% | 5,600 |
| 2015/08/25 | 985 | 1,101 | 955 | 985 | -60 | -5.7% | 25,000 |
| 2015/08/24 | 1,150 | 1,190 | 1,044 | 1,045 | -195 | -15.7% | 17,500 |
| 2015/08/21 | 1,270 | 1,270 | 1,230 | 1,240 | -42 | -3.3% | 11,000 |
| 2015/08/20 | 1,290 | 1,299 | 1,280 | 1,282 | +1 | +0.1% | 4,600 |
| 2015/08/19 | 1,283 | 1,290 | 1,281 | 1,281 | -5 | -0.4% | 1,200 |
| 2015/08/18 | 1,271 | 1,290 | 1,251 | 1,286 | -1 | -0.1% | 2,900 |
| 2015/08/17 | 1,226 | 1,300 | 1,201 | 1,287 | +47 | +3.8% | 11,500 |
| 2015/08/14 | 1,271 | 1,271 | 1,234 | 1,240 | -31 | -2.4% | 3,000 |
| 2015/08/13 | 1,272 | 1,272 | 1,250 | 1,271 | -4 | -0.3% | 44,200 |
| 2015/08/12 | 1,285 | 1,300 | 1,261 | 1,275 | -5 | -0.4% | 11,200 |
| 2015/08/11 | 1,286 | 1,339 | 1,271 | 1,280 | -2 | -0.2% | 11,100 |
| 2015/08/10 | 1,370 | 1,370 | 1,250 | 1,282 | -148 | -10.3% | 54,400 |
| 2015/08/07 | 1,376 | 1,430 | 1,351 | 1,430 | +30 | +2.1% | 6,400 |
| 2015/08/06 | 1,410 | 1,410 | 1,371 | 1,400 | -6 | -0.4% | 3,600 |
| 2015/08/05 | 1,408 | 1,410 | 1,398 | 1,406 | +4 | +0.3% | 4,100 |
| 2015/08/04 | 1,417 | 1,419 | 1,400 | 1,402 | -16 | -1.1% | 4,600 |
| 2015/08/03 | 1,385 | 1,428 | 1,385 | 1,418 | +31 | +2.2% | 12,400 |
| 2015/07/31 | 1,348 | 1,394 | 1,338 | 1,387 | +42 | +3.1% | 4,400 |
| 2015/07/30 | 1,306 | 1,345 | 1,306 | 1,345 | +39 | +3% | 3,800 |
| 2015/07/29 | 1,302 | 1,319 | 1,302 | 1,306 | -25 | -1.9% | 5,500 |
| 2015/07/28 | 1,325 | 1,348 | 1,315 | 1,331 | -19 | -1.4% | 2,300 |
| 2015/07/27 | 1,376 | 1,389 | 1,350 | 1,350 | -26 | -1.9% | 7,600 |
| 2015/07/24 | 1,424 | 1,424 | 1,361 | 1,376 | -19 | -1.4% | 7,300 |
| 2015/07/23 | 1,412 | 1,412 | 1,370 | 1,395 | -16 | -1.1% | 4,400 |
| 2015/07/22 | 1,431 | 1,431 | 1,411 | 1,411 | +1 | +0.1% | 1,400 |
| 2015/07/21 | 1,420 | 1,420 | 1,410 | 1,410 | -17 | -1.2% | 2,400 |
| 2015/07/17 | 1,433 | 1,438 | 1,410 | 1,427 | -2 | -0.1% | 2,800 |
| 2015/07/16 | 1,435 | 1,435 | 1,416 | 1,429 | -6 | -0.4% | 2,600 |
| 2015/07/15 | 1,392 | 1,449 | 1,382 | 1,435 | +51 | +3.7% | 5,800 |
| 2015/07/14 | 1,365 | 1,385 | 1,363 | 1,384 | +28 | +2.1% | 3,300 |
| 2015/07/13 | 1,350 | 1,379 | 1,346 | 1,356 | +8 | +0.6% | 3,600 |
| 2015/07/10 | 1,384 | 1,384 | 1,342 | 1,348 | +8 | +0.6% | 4,000 |
| 2015/07/09 | 1,326 | 1,350 | 1,180 | 1,340 | -76 | -5.4% | 22,100 |
| 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 |
2401～
2450
件表示中 / 5308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 | 81,500円 | +3.1% | +11.8% | 1.84% | 13.85倍 | 0.57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 |
| ギグワークス | 24,400円 | -13.7% | - | 0.82% | 120.79倍 | 1.90倍 |
|
ＩＴ営業支援、ＰＣ導入等の受託・派遣が柱。コールセンターも注力。苦戦の通販事業から撤退 |
| ＩＮＣ | 53,500円 | +8.1% | - | 0.00% | - | 3.16倍 |
|
地域創生のブランド支援や出版社等のＷｅｂ媒体支援展開。飲食事業や宇宙衛星データ関連も |
| ＱＬＳＨＤ | 70,400円 | +11.3% | +13.8% | 1.42% | 10.64倍 | 3.24倍 |
|
認可保育所運営が柱。訪問介護、グループホーム型福祉施設等の介護・福祉と人材派遣も展開 |
| スポーツフィー | 70,500円 | +12.5% | +14.7% | 2.41% | 7.92倍 | 2.92倍 |
|
体育会学生向け就活サイト「スポナビ」運営。大小就活イベントや新卒・既卒向け人材紹介を展開 |
市場注目の銘柄
チャート関連のコラム
