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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,400 | 1,403 | 1,377 | 1,400 | +5 | +0.4% | 540,100 |
| 2013/08/21 | 1,401 | 1,409 | 1,376 | 1,395 | ±0 | ±0% | 616,200 |
| 2013/08/20 | 1,402 | 1,417 | 1,390 | 1,395 | -27 | -1.9% | 728,100 |
| 2013/08/19 | 1,449 | 1,465 | 1,412 | 1,422 | -17 | -1.2% | 579,200 |
| 2013/08/16 | 1,429 | 1,458 | 1,422 | 1,439 | -20 | -1.4% | 794,200 |
| 2013/08/15 | 1,475 | 1,497 | 1,447 | 1,459 | -53 | -3.5% | 866,600 |
| 2013/08/14 | 1,490 | 1,519 | 1,471 | 1,512 | +61 | +4.2% | 2,366,700 |
| 2013/08/13 | 1,420 | 1,465 | 1,380 | 1,451 | +61 | +4.4% | 1,957,800 |
| 2013/08/12 | 1,391 | 1,433 | 1,372 | 1,390 | -10 | -0.7% | 2,078,100 |
| 2013/08/09 | 1,370 | 1,423 | 1,350 | 1,400 | +116 | +9% | 3,092,700 |
| 2013/08/08 | 1,240 | 1,375 | 1,240 | 1,284 | -4 | -0.3% | 3,067,300 |
| 2013/08/07 | 1,344 | 1,344 | 1,270 | 1,288 | -75 | -5.5% | 1,283,900 |
| 2013/08/06 | 1,387 | 1,397 | 1,337 | 1,363 | -27 | -1.9% | 1,093,100 |
| 2013/08/05 | 1,336 | 1,416 | 1,327 | 1,390 | +40 | +3% | 1,571,300 |
| 2013/08/02 | 1,370 | 1,373 | 1,322 | 1,350 | +18 | +1.4% | 1,025,900 |
| 2013/08/01 | 1,270 | 1,340 | 1,244 | 1,332 | +86 | +6.9% | 1,602,600 |
| 2013/07/31 | 1,270 | 1,284 | 1,241 | 1,246 | -62 | -4.7% | 1,058,300 |
| 2013/07/30 | 1,220 | 1,337 | 1,217 | 1,308 | +109 | +9.1% | 2,434,600 |
| 2013/07/29 | 1,264 | 1,280 | 1,175 | 1,199 | -112 | -8.5% | 1,463,600 |
| 2013/07/26 | 1,322 | 1,332 | 1,302 | 1,311 | -34 | -2.5% | 940,100 |
| 2013/07/25 | 1,346 | 1,368 | 1,315 | 1,345 | +1 | +0.1% | 955,700 |
| 2013/07/24 | 1,308 | 1,359 | 1,305 | 1,344 | +15 | +1.1% | 1,758,300 |
| 2013/07/23 | 1,321 | 1,399 | 1,305 | 1,329 | -13 | -1% | 3,178,100 |
| 2013/07/22 | 1,415 | 1,425 | 1,327 | 1,342 | -66 | -4.7% | 2,169,800 |
| 2013/07/19 | 1,496 | 1,507 | 1,362 | 1,408 | -79 | -5.3% | 3,081,700 |
| 2013/07/18 | 1,500 | 1,578 | 1,468 | 1,487 | -13 | -0.9% | 6,210,400 |
| 2013/07/17 | 1,402 | 1,516 | 1,377 | 1,500 | +98 | +7% | 4,327,600 |
| 2013/07/16 | 1,440 | 1,454 | 1,383 | 1,402 | -14 | -1% | 1,660,300 |
| 2013/07/12 | 1,470 | 1,487 | 1,366 | 1,416 | -40 | -2.7% | 2,939,700 |
| 2013/07/11 | 1,473 | 1,512 | 1,415 | 1,456 | -30 | -2% | 2,417,600 |
| 2013/07/10 | 1,545 | 1,590 | 1,456 | 1,486 | -79 | -5% | 3,010,700 |
| 2013/07/09 | 1,595 | 1,642 | 1,533 | 1,565 | +17 | +1.1% | 3,127,300 |
| 2013/07/08 | 1,655 | 1,680 | 1,527 | 1,548 | -60 | -3.7% | 3,840,200 |
| 2013/07/05 | 1,689 | 1,717 | 1,595 | 1,608 | -52 | -3.1% | 4,250,600 |
| 2013/07/04 | 1,603 | 1,678 | 1,556 | 1,660 | +7 | +0.4% | 5,217,500 |
| 2013/07/03 | 1,565 | 1,727 | 1,537 | 1,653 | +128 | +8.4% | 13,269,700 |
| 2013/07/02 | 1,555 | 1,601 | 1,452 | 1,525 | -44 | -2.8% | 8,791,000 |
| 2013/07/01 | 1,325 | 1,615 | 1,323 | 1,569 | +239 | +18% | 13,021,500 |
| 2013/06/28 | 1,322 | 1,360 | 1,302 | 1,330 | +40 | +3.1% | 2,508,000 |
| 2013/06/27 | 1,361 | 1,390 | 1,210 | 1,290 | -32 | -2.4% | 3,605,400 |
| 2013/06/26 | 1,322 | 1,415 | 1,302 | 1,322 | -8 | -0.6% | 7,753,700 |
| 2013/06/25 | 1,290 | 1,346 | 1,223 | 1,330 | +30 | +2.3% | 5,465,500 |
| 2013/06/24 | 1,277 | 1,371 | 1,260 | 1,300 | +45 | +3.6% | 5,802,900 |
| 2013/06/21 | 1,091 | 1,255 | 1,080 | 1,255 | +104 | +9% | 3,940,100 |
| 2013/06/20 | 1,060 | 1,169 | 1,049 | 1,151 | +85 | +8% | 4,319,000 |
| 2013/06/19 | 1,095 | 1,100 | 1,044 | 1,066 | +1 | +0.1% | 1,670,400 |
| 2013/06/18 | 1,079 | 1,095 | 1,048 | 1,065 | -1 | -0.1% | 1,744,700 |
| 2013/06/17 | 1,010 | 1,100 | 992 | 1,066 | +55 | +5.4% | 2,676,900 |
| 2013/06/14 | 1,101 | 1,117 | 1,011 | 1,011 | -43 | -4.1% | 2,704,400 |
| 2013/06/13 | 1,112 | 1,150 | 1,013 | 1,054 | -88 | -7.7% | 5,886,900 |
2751～
2800
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
