サニ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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,385 | 1,389 | 1,273 | 1,366 | -25 | -1.8% | 2,619,300 |
| 2014/06/18 | 1,410 | 1,424 | 1,389 | 1,391 | -60 | -4.1% | 2,565,200 |
| 2014/06/17 | 1,434 | 1,463 | 1,412 | 1,451 | +10 | +0.7% | 980,300 |
| 2014/06/16 | 1,448 | 1,484 | 1,426 | 1,441 | +32 | +2.3% | 1,498,300 |
| 2014/06/13 | 1,433 | 1,451 | 1,392 | 1,409 | -25 | -1.7% | 2,420,300 |
| 2014/06/12 | 1,439 | 1,440 | 1,396 | 1,434 | -35 | -2.4% | 1,506,100 |
| 2014/06/11 | 1,461 | 1,488 | 1,435 | 1,469 | +27 | +1.9% | 1,181,900 |
| 2014/06/10 | 1,515 | 1,523 | 1,434 | 1,442 | -83 | -5.4% | 1,487,600 |
| 2014/06/09 | 1,535 | 1,561 | 1,515 | 1,525 | -4 | -0.3% | 1,099,500 |
| 2014/06/06 | 1,533 | 1,549 | 1,520 | 1,529 | -7 | -0.5% | 1,094,500 |
| 2014/06/05 | 1,542 | 1,576 | 1,514 | 1,536 | -11 | -0.7% | 1,151,000 |
| 2014/06/04 | 1,560 | 1,579 | 1,515 | 1,547 | -17 | -1.1% | 1,874,100 |
| 2014/06/03 | 1,519 | 1,578 | 1,497 | 1,564 | +71 | +4.8% | 2,755,100 |
| 2014/06/02 | 1,520 | 1,539 | 1,484 | 1,493 | -8 | -0.5% | 1,986,500 |
| 2014/05/30 | 1,520 | 1,565 | 1,473 | 1,501 | -44 | -2.8% | 3,850,000 |
| 2014/05/29 | 1,600 | 1,637 | 1,472 | 1,545 | +145 | +10.4% | 8,894,900 |
| 2014/05/28 | 1,350 | 1,415 | 1,336 | 1,400 | +90 | +6.9% | 3,445,900 |
| 2014/05/27 | 1,279 | 1,342 | 1,277 | 1,310 | +47 | +3.7% | 1,648,600 |
| 2014/05/26 | 1,262 | 1,266 | 1,241 | 1,263 | +16 | +1.3% | 481,600 |
| 2014/05/23 | 1,224 | 1,276 | 1,216 | 1,247 | +35 | +2.9% | 912,100 |
| 2014/05/22 | 1,216 | 1,229 | 1,200 | 1,212 | +6 | +0.5% | 571,900 |
| 2014/05/21 | 1,202 | 1,227 | 1,191 | 1,206 | -14 | -1.1% | 616,500 |
| 2014/05/20 | 1,208 | 1,234 | 1,208 | 1,220 | +29 | +2.4% | 756,300 |
| 2014/05/19 | 1,259 | 1,287 | 1,190 | 1,191 | -72 | -5.7% | 1,188,600 |
| 2014/05/16 | 1,291 | 1,375 | 1,255 | 1,263 | -42 | -3.2% | 2,704,200 |
| 2014/05/15 | 1,346 | 1,347 | 1,271 | 1,305 | +73 | +5.9% | 3,956,900 |
| 2014/05/14 | 1,171 | 1,236 | 1,171 | 1,232 | +71 | +6.1% | 883,100 |
| 2014/05/13 | 1,149 | 1,169 | 1,138 | 1,161 | +32 | +2.8% | 392,300 |
| 2014/05/12 | 1,170 | 1,175 | 1,125 | 1,129 | -33 | -2.8% | 383,700 |
| 2014/05/09 | 1,130 | 1,166 | 1,130 | 1,162 | +18 | +1.6% | 367,000 |
| 2014/05/08 | 1,168 | 1,172 | 1,140 | 1,144 | -23 | -2% | 406,500 |
| 2014/05/07 | 1,163 | 1,195 | 1,161 | 1,167 | -23 | -1.9% | 519,100 |
| 2014/05/02 | 1,201 | 1,210 | 1,185 | 1,190 | -36 | -2.9% | 501,000 |
| 2014/05/01 | 1,229 | 1,232 | 1,188 | 1,226 | +19 | +1.6% | 709,500 |
| 2014/04/30 | 1,205 | 1,225 | 1,196 | 1,207 | +14 | +1.2% | 359,100 |
| 2014/04/28 | 1,210 | 1,213 | 1,185 | 1,193 | -17 | -1.4% | 425,200 |
| 2014/04/25 | 1,194 | 1,229 | 1,184 | 1,210 | +6 | +0.5% | 485,000 |
| 2014/04/24 | 1,260 | 1,260 | 1,192 | 1,204 | -59 | -4.7% | 1,021,600 |
| 2014/04/23 | 1,216 | 1,279 | 1,207 | 1,263 | +61 | +5.1% | 1,218,500 |
| 2014/04/22 | 1,244 | 1,245 | 1,201 | 1,202 | -28 | -2.3% | 754,200 |
| 2014/04/21 | 1,234 | 1,257 | 1,219 | 1,230 | -4 | -0.3% | 1,032,900 |
| 2014/04/18 | 1,175 | 1,234 | 1,170 | 1,234 | +84 | +7.3% | 2,012,400 |
| 2014/04/17 | 1,138 | 1,158 | 1,131 | 1,150 | +18 | +1.6% | 483,500 |
| 2014/04/16 | 1,114 | 1,138 | 1,105 | 1,132 | +16 | +1.4% | 605,900 |
| 2014/04/15 | 1,141 | 1,153 | 1,108 | 1,116 | -31 | -2.7% | 541,800 |
| 2014/04/14 | 1,147 | 1,191 | 1,138 | 1,147 | +7 | +0.6% | 819,100 |
| 2014/04/11 | 1,084 | 1,147 | 1,081 | 1,140 | +26 | +2.3% | 994,100 |
| 2014/04/10 | 1,133 | 1,133 | 1,094 | 1,114 | -19 | -1.7% | 1,191,800 |
| 2014/04/09 | 1,101 | 1,140 | 1,052 | 1,133 | +122 | +12.1% | 3,123,500 |
| 2014/04/08 | 1,028 | 1,038 | 1,002 | 1,011 | -5 | -0.5% | 586,600 |
2551～
2600
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「サニックス」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 |
|---|---|---|---|---|---|---|---|---|
| サニックス | 27,800円 | -2.0% | -58.5% | 0.00% | 12.16倍 | 1.46倍 |
|
太陽光発電設備工事の大手。シロアリ防除で創業。廃プラ処理や売電に加え新電力事業に進出 |
| アドウェイズ | 32,600円 | -7.6% | -63.1% | 0.92% | 57.90倍 | 0.89倍 |
|
アフィリエイト（成果報酬型）広告で国内大手。広告配信システム「ＵＮＩＣＯＲＮ」育成中 |
| 極楽湯ＨＤ | 43,700円 | +6.5% | +94.4% | 0.00% | 11.83倍 | 4.11倍 |
|
「極楽湯」「ＲＡＫＵＳＰＡ」の銭湯展開。店舗数業界首位。２３年度中に中国売却し国内一本化 |
| ＦフォースＧ | 53,200円 | +8.3% | +52.7% | 1.88% | 11.50倍 | 4.83倍 |
|
デジタルマーケティングの関連ツールを提供。ＳａａＳ育成中。ネット広告のアナグラム買収 |
| ＤｍＭｉＸ | 28,200円 | -21.8% | +23.7% | 1.06% | 14.85倍 | 0.97倍 |
|
電話を軸にした営業・マーケティングの代行、支援、コンサル。ＮＴＴドコモ、ＮＴＴ比率高い |
市場注目の銘柄
チャート関連のコラム
