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 |
|---|---|---|---|---|---|---|---|
| 2010/05/24 | 26,500 | 26,500 | 23,500 | 26,000 | +950 | +3.8% | 9 |
| 2010/05/21 | 24,000 | 25,500 | 23,200 | 25,050 | +950 | +3.9% | 20 |
| 2010/05/20 | 26,500 | 26,500 | 24,100 | 24,100 | +100 | +0.4% | 3 |
| 2010/05/19 | 24,600 | 24,600 | 24,000 | 24,000 | -1,000 | -4% | 55 |
| 2010/05/18 | 26,000 | 26,000 | 25,000 | 25,000 | -1,100 | -4.2% | 76 |
| 2010/05/17 | 26,250 | 26,250 | 26,100 | 26,100 | -1,400 | -5.1% | 60 |
| 2010/05/14 | 27,000 | 27,500 | 27,000 | 27,500 | ±0 | ±0% | 13 |
| 2010/05/13 | 26,800 | 27,500 | 26,800 | 27,500 | +500 | +1.9% | 52 |
| 2010/05/12 | 26,750 | 27,600 | 26,750 | 27,000 | -600 | -2.2% | 32 |
| 2010/05/11 | 27,800 | 28,000 | 27,600 | 27,600 | +700 | +2.6% | 75 |
| 2010/05/10 | 26,900 | 26,900 | 26,900 | 26,900 | ±0 | ±0% | 5 |
| 2010/05/07 | 27,600 | 27,600 | 26,700 | 26,900 | -2,100 | -7.2% | 33 |
| 2010/05/06 | 29,700 | 30,000 | 29,000 | 29,000 | -700 | -2.4% | 78 |
| 2010/04/30 | 30,000 | 30,000 | 29,200 | 29,700 | -300 | -1% | 21 |
| 2010/04/28 | 30,300 | 30,300 | 30,000 | 30,000 | -300 | -1% | 13 |
| 2010/04/27 | 29,600 | 30,300 | 29,300 | 30,300 | +300 | +1% | 23 |
| 2010/04/26 | 30,600 | 30,700 | 29,510 | 30,000 | -600 | -2% | 30 |
| 2010/04/23 | 30,000 | 30,600 | 29,200 | 30,600 | -100 | -0.3% | 23 |
| 2010/04/22 | 30,000 | 30,700 | 29,500 | 30,700 | +700 | +2.3% | 11 |
| 2010/04/21 | 28,400 | 30,000 | 28,400 | 30,000 | +900 | +3.1% | 15 |
| 2010/04/20 | 29,400 | 30,000 | 29,100 | 29,100 | ±0 | ±0% | 46 |
| 2010/04/19 | 27,600 | 31,200 | 27,600 | 29,100 | -200 | -0.7% | 44 |
| 2010/04/16 | 30,050 | 30,950 | 28,850 | 29,300 | -1,750 | -5.6% | 25 |
| 2010/04/15 | 28,890 | 33,000 | 28,850 | 31,050 | +2,160 | +7.5% | 176 |
| 2010/04/14 | 27,380 | 28,890 | 27,360 | 28,890 | +1,390 | +5.1% | 76 |
| 2010/04/13 | 27,980 | 27,980 | 26,000 | 27,500 | +1,000 | +3.8% | 48 |
| 2010/04/12 | 25,000 | 28,000 | 25,000 | 26,500 | +700 | +2.7% | 84 |
| 2010/04/09 | 23,990 | 25,800 | 23,300 | 25,800 | +1,900 | +7.9% | 52 |
| 2010/04/08 | 23,100 | 23,900 | 22,600 | 23,900 | -100 | -0.4% | 14 |
| 2010/04/07 | 23,700 | 24,000 | 23,300 | 24,000 | +1,190 | +5.2% | 32 |
| 2010/04/06 | 22,700 | 22,810 | 22,700 | 22,810 | -690 | -2.9% | 2 |
| 2010/04/05 | 22,610 | 23,500 | 22,400 | 23,500 | +500 | +2.2% | 57 |
| 2010/04/02 | 22,800 | 23,000 | 22,800 | 23,000 | +500 | +2.2% | 18 |
| 2010/04/01 | 21,800 | 22,500 | 21,500 | 22,500 | - | - | 9 |
3701～
3734
件表示中 / 3734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 | 29,700円 | -0.2% | - | 0.00% | - | 1.28倍 |
|
美術品公開オークションの運営で最大手、ダイヤ販売も。不適切会計を機に開示体制を改善 |
| エスネット | 108,000円 | +11.0% | -33.4% | 4.17% | 24.16倍 | 2.19倍 |
|
ＣＦＯを派遣し経営、再生、海外進出に係る実務支援コンサル展開。コンサル先への投資業務も |
| ハウテレビ | 241,100円 | +27.0% | -89.0% | 0.00% | 121.46倍 | 2.50倍 |
|
難関大学生向け就活サービス「外資就活ドットコム」が柱。中途向け「外資就活ネクスト」も運営 |
| ａｎｆａｃ | 29,000円 | - | - | 0.00% | - | 3.08倍 |
|
出版社と協業し漫画アプリ展開。占いサービスが成長中。ＩｏＴ活用したホテルの運営も行う |
| エージェント | - | +18.7% | +31.6% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
