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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 62,500 | 63,900 | 62,100 | 63,000 | -500 | -0.8% | 93 |
| 2013/06/11 | 63,700 | 63,700 | 60,900 | 63,500 | +600 | +1% | 87 |
| 2013/06/10 | 61,000 | 63,900 | 60,100 | 62,900 | +2,900 | +4.8% | 134 |
| 2013/06/07 | 64,500 | 64,500 | 58,500 | 60,000 | -8,500 | -12.4% | 632 |
| 2013/06/06 | 68,300 | 69,000 | 59,300 | 68,500 | -800 | -1.2% | 596 |
| 2013/06/05 | 69,700 | 70,000 | 67,000 | 69,300 | -500 | -0.7% | 195 |
| 2013/06/04 | 69,400 | 70,000 | 65,200 | 69,800 | +400 | +0.6% | 276 |
| 2013/06/03 | 69,300 | 69,500 | 67,400 | 69,400 | +100 | +0.1% | 207 |
| 2013/05/31 | 69,400 | 70,900 | 69,200 | 69,300 | +700 | +1% | 195 |
| 2013/05/30 | 71,000 | 71,500 | 68,600 | 68,600 | -3,900 | -5.4% | 220 |
| 2013/05/29 | 69,600 | 72,800 | 68,200 | 72,500 | +2,500 | +3.6% | 236 |
| 2013/05/28 | 67,800 | 72,000 | 67,800 | 70,000 | +300 | +0.4% | 252 |
| 2013/05/27 | 64,600 | 70,000 | 64,600 | 69,700 | +2,100 | +3.1% | 382 |
| 2013/05/24 | 71,800 | 72,000 | 65,000 | 67,600 | +2,600 | +4% | 644 |
| 2013/05/23 | 78,100 | 78,700 | 64,100 | 65,000 | -14,100 | -17.8% | 1,512 |
| 2013/05/22 | 81,300 | 81,300 | 78,400 | 79,100 | -2,200 | -2.7% | 285 |
| 2013/05/21 | 82,000 | 82,300 | 78,500 | 81,300 | +300 | +0.4% | 998 |
| 2013/05/20 | 81,900 | 82,300 | 78,000 | 81,000 | +800 | +1% | 759 |
| 2013/05/17 | 74,000 | 80,200 | 73,400 | 80,200 | +6,900 | +9.4% | 615 |
| 2013/05/16 | 80,500 | 80,800 | 67,100 | 73,300 | -4,200 | -5.4% | 1,591 |
| 2013/05/15 | 85,000 | 85,000 | 74,600 | 77,500 | -7,500 | -8.8% | 1,891 |
| 2013/05/14 | 82,500 | 94,000 | 82,000 | 85,000 | +3,300 | +4% | 2,610 |
| 2013/05/13 | 81,000 | 82,000 | 77,600 | 81,700 | +700 | +0.9% | 824 |
| 2013/05/10 | 78,600 | 81,000 | 74,500 | 81,000 | +3,500 | +4.5% | 613 |
| 2013/05/09 | 82,200 | 82,200 | 77,500 | 77,500 | -5,200 | -6.3% | 622 |
| 2013/05/08 | 83,800 | 83,800 | 79,000 | 82,700 | -300 | -0.4% | 793 |
| 2013/05/07 | 78,500 | 83,400 | 78,500 | 83,000 | +5,200 | +6.7% | 906 |
| 2013/05/02 | 74,900 | 77,900 | 74,000 | 77,800 | +800 | +1% | 652 |
| 2013/05/01 | 79,100 | 79,200 | 75,500 | 77,000 | -2,000 | -2.5% | 625 |
| 2013/04/30 | 76,800 | 79,500 | 75,000 | 79,000 | +2,200 | +2.9% | 688 |
| 2013/04/26 | 80,800 | 81,300 | 76,000 | 76,800 | -4,000 | -5% | 545 |
| 2013/04/25 | 80,200 | 81,900 | 75,200 | 80,800 | -2,100 | -2.5% | 1,469 |
| 2013/04/24 | 83,100 | 89,000 | 82,000 | 82,900 | -3,000 | -3.5% | 1,134 |
| 2013/04/23 | 85,000 | 86,100 | 78,200 | 85,900 | +1,900 | +2.3% | 1,409 |
| 2013/04/22 | 79,700 | 84,000 | 72,900 | 84,000 | +3,900 | +4.9% | 1,603 |
| 2013/04/19 | 88,000 | 88,000 | 78,500 | 80,100 | +1,100 | +1.4% | 2,491 |
| 2013/04/18 | 75,000 | 86,300 | 75,000 | 79,000 | +5,700 | +7.8% | 3,475 |
| 2013/04/17 | 65,000 | 75,000 | 65,000 | 73,300 | +6,300 | +9.4% | 2,980 |
| 2013/04/16 | 57,600 | 68,100 | 56,000 | 67,000 | +8,900 | +15.3% | 2,198 |
| 2013/04/15 | 62,600 | 63,500 | 56,200 | 58,100 | -4,400 | -7% | 1,735 |
| 2013/04/12 | 61,100 | 66,000 | 59,000 | 62,500 | -4,600 | -6.9% | 3,693 |
| 2013/04/11 | 71,000 | 72,500 | 66,900 | 67,100 | -7,400 | -9.9% | 3,061 |
| 2013/04/10 | 66,200 | 74,500 | 64,000 | 74,500 | +10,000 | +15.5% | 6,692 |
| 2013/04/09 | 63,900 | 64,500 | 60,600 | 64,500 | +600 | +0.9% | 2,309 |
| 2013/04/08 | 55,000 | 63,900 | 55,000 | 63,900 | +10,000 | +18.6% | 3,227 |
| 2013/04/05 | 56,000 | 56,400 | 52,300 | 53,900 | -900 | -1.6% | 1,131 |
| 2013/04/04 | 52,500 | 54,800 | 51,200 | 54,800 | +2,300 | +4.4% | 669 |
| 2013/04/03 | 49,450 | 53,700 | 49,450 | 52,500 | +3,100 | +6.3% | 453 |
| 2013/04/02 | 48,800 | 49,450 | 45,000 | 49,400 | -100 | -0.2% | 1,097 |
| 2013/04/01 | 53,800 | 54,500 | 49,000 | 49,500 | -4,200 | -7.8% | 547 |
2801～
2850
件表示中 / 3586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 | 25,100円 | +31.1% | - | 0.00% | 12.53倍 | 1.12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 |
| ＡＨＣＧ | 128,500円 | +5.4% | +107.1% | 0.78% | 29.48倍 | 2.22倍 |
|
障害児向け放課後デイサービス、共同生活支援等の福祉事業とデイケア介護事業、外食店を展開 |
| エスクリ | 19,600円 | +2.0% | +7.5% | 0.00% | 10.19倍 | 0.46倍 |
|
直営施設で婚礼展開、店舗は都市型とビルイン型に特徴。ＳＢＩＨＤ、ＴＫＰと資本業務提携 |
| サクシード | 74,900円 | +5.4% | +7.2% | 1.87% | 11.65倍 | 1.14倍 |
|
教員やＩＣＴ支援員、保育士など教育・福祉の人材サービス展開。家庭教師、個別指導塾も展開 |
| シダー | 23,100円 | +1.1% | -15.6% | 2.60% | 9.33倍 | 2.02倍 |
|
デイサービス、有料老人ホームが２本柱の中堅。リハビリで差別化。地元福岡から全国展開図る |
市場注目の銘柄
チャート関連のコラム
