Ｓｈｉｎｗａ Ｗｉｓｅ Ｈｏｌｄｉｎｇｓ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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 308 | 308 | 304 | 306 | -1 | -0.3% | 25,800 |
| 2017/07/07 | 316 | 318 | 306 | 307 | -9 | -2.8% | 62,000 |
| 2017/07/06 | 310 | 325 | 310 | 316 | +7 | +2.3% | 114,500 |
| 2017/07/05 | 308 | 310 | 307 | 309 | +1 | +0.3% | 33,400 |
| 2017/07/04 | 308 | 312 | 306 | 308 | +1 | +0.3% | 67,600 |
| 2017/07/03 | 308 | 308 | 305 | 307 | ±0 | ±0% | 19,400 |
| 2017/06/30 | 305 | 307 | 305 | 307 | +2 | +0.7% | 20,600 |
| 2017/06/29 | 305 | 305 | 303 | 305 | +2 | +0.7% | 7,800 |
| 2017/06/28 | 305 | 307 | 303 | 303 | -2 | -0.7% | 14,300 |
| 2017/06/27 | 306 | 308 | 302 | 305 | +1 | +0.3% | 33,900 |
| 2017/06/26 | 304 | 306 | 304 | 304 | +1 | +0.3% | 8,600 |
| 2017/06/23 | 305 | 305 | 303 | 303 | -1 | -0.3% | 16,000 |
| 2017/06/22 | 303 | 304 | 302 | 304 | +1 | +0.3% | 9,700 |
| 2017/06/21 | 303 | 304 | 302 | 303 | ±0 | ±0% | 11,200 |
| 2017/06/20 | 303 | 304 | 301 | 303 | +1 | +0.3% | 16,400 |
| 2017/06/19 | 302 | 304 | 302 | 302 | ±0 | ±0% | 12,100 |
| 2017/06/16 | 303 | 305 | 301 | 302 | ±0 | ±0% | 20,400 |
| 2017/06/15 | 303 | 304 | 302 | 302 | ±0 | ±0% | 6,100 |
| 2017/06/14 | 304 | 304 | 302 | 302 | -2 | -0.7% | 7,800 |
| 2017/06/13 | 303 | 304 | 302 | 304 | +2 | +0.7% | 7,600 |
| 2017/06/12 | 302 | 303 | 301 | 302 | -1 | -0.3% | 21,600 |
| 2017/06/09 | 304 | 305 | 303 | 303 | -2 | -0.7% | 9,300 |
| 2017/06/08 | 304 | 305 | 302 | 305 | ±0 | ±0% | 19,800 |
| 2017/06/07 | 306 | 306 | 302 | 305 | +2 | +0.7% | 28,600 |
| 2017/06/06 | 305 | 305 | 302 | 303 | -2 | -0.7% | 11,300 |
| 2017/06/05 | 306 | 307 | 304 | 305 | ±0 | ±0% | 17,200 |
| 2017/06/02 | 305 | 305 | 303 | 305 | +1 | +0.3% | 15,700 |
| 2017/06/01 | 303 | 304 | 302 | 304 | ±0 | ±0% | 17,100 |
| 2017/05/31 | 302 | 304 | 301 | 304 | +2 | +0.7% | 10,300 |
| 2017/05/30 | 303 | 304 | 301 | 302 | -1 | -0.3% | 23,400 |
| 2017/05/29 | 301 | 303 | 301 | 303 | -5 | -1.6% | 37,600 |
| 2017/05/26 | 308 | 309 | 306 | 308 | ±0 | ±0% | 39,800 |
| 2017/05/25 | 307 | 312 | 306 | 308 | ±0 | ±0% | 75,400 |
| 2017/05/24 | 306 | 308 | 305 | 308 | +2 | +0.7% | 23,400 |
| 2017/05/23 | 306 | 308 | 306 | 306 | -1 | -0.3% | 10,700 |
| 2017/05/22 | 308 | 309 | 305 | 307 | +1 | +0.3% | 32,900 |
| 2017/05/19 | 306 | 307 | 305 | 306 | -1 | -0.3% | 16,500 |
| 2017/05/18 | 308 | 308 | 305 | 307 | -1 | -0.3% | 30,600 |
| 2017/05/17 | 307 | 314 | 307 | 308 | +1 | +0.3% | 32,500 |
| 2017/05/16 | 306 | 314 | 305 | 307 | +1 | +0.3% | 83,900 |
| 2017/05/15 | 306 | 307 | 304 | 306 | +1 | +0.3% | 25,400 |
| 2017/05/12 | 308 | 308 | 304 | 305 | -3 | -1% | 29,000 |
| 2017/05/11 | 311 | 312 | 308 | 308 | -4 | -1.3% | 25,000 |
| 2017/05/10 | 311 | 313 | 310 | 312 | +1 | +0.3% | 14,000 |
| 2017/05/09 | 311 | 312 | 308 | 311 | +1 | +0.3% | 43,000 |
| 2017/05/08 | 311 | 311 | 308 | 310 | +3 | +1% | 29,900 |
| 2017/05/02 | 308 | 308 | 306 | 307 | ±0 | ±0% | 50,100 |
| 2017/05/01 | 308 | 308 | 305 | 307 | +1 | +0.3% | 16,400 |
| 2017/04/28 | 306 | 309 | 304 | 306 | ±0 | ±0% | 25,000 |
| 2017/04/27 | 304 | 307 | 302 | 306 | +2 | +0.7% | 20,200 |
1901～
1950
件表示中 / 3685件
類似銘柄と比較する
現在ご覧いただいている「シンワワイズ」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 |
|---|---|---|---|---|---|---|---|---|
| シンワワイズ | 38,700円 | +31.1% | - | 0.00% | 19.32倍 | 1.62倍 |
|
美術品公開オークションの企画・運営で最大手、ダイヤ販売も。ＮＦＴアートを育成強化中 |
| ギークス | 40,500円 | +10.8% | +564.6% | 2.47% | 12.45倍 | 1.44倍 |
|
国内と豪州でフリーランスＩＴ人材紹介を展開。オフショア開発、ＩＴ人材教育サービスも力 |
| ＩＡＣＥトラベ | 87,600円 | +9.5% | +27.3% | 0.00% | 8.60倍 | 1.56倍 |
|
- |
| スポーツフィー | 55,700円 | +12.5% | +14.7% | 3.05% | 6.25倍 | 2.30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 |
| ＨＭＴ | 69,600円 | +11.5% | +16.2% | 2.16% | 14.49倍 | 2.14倍 |
|
代謝成分の網羅的解析技術で創薬等研究開発を支援。食品などの機能性素材開発支援を強化中 |
市場注目の銘柄
チャート関連のコラム
