鈴与シンワートの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,822 | 1,828 | 1,798 | 1,819 | +21 | +1.2% | 4,100 |
| 2023/01/24 | 1,850 | 1,850 | 1,777 | 1,798 | -52 | -2.8% | 6,400 |
| 2023/01/23 | 1,781 | 1,871 | 1,771 | 1,850 | +69 | +3.9% | 10,800 |
| 2023/01/20 | 1,830 | 1,860 | 1,761 | 1,781 | -49 | -2.7% | 20,100 |
| 2023/01/19 | 1,777 | 1,840 | 1,737 | 1,830 | +70 | +4% | 3,400 |
| 2023/01/18 | 1,731 | 1,762 | 1,731 | 1,760 | +29 | +1.7% | 700 |
| 2023/01/17 | 1,713 | 1,731 | 1,713 | 1,731 | -3 | -0.2% | 300 |
| 2023/01/16 | 1,740 | 1,756 | 1,714 | 1,734 | - | - | 2,300 |
| 2023/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/12 | 1,759 | 1,773 | 1,741 | 1,764 | +12 | +0.7% | 1,500 |
| 2023/01/11 | 1,740 | 1,755 | 1,740 | 1,752 | +12 | +0.7% | 300 |
| 2023/01/10 | 1,742 | 1,759 | 1,740 | 1,740 | -2 | -0.1% | 1,000 |
| 2023/01/06 | 1,688 | 1,759 | 1,688 | 1,742 | +38 | +2.2% | 3,300 |
| 2023/01/05 | 1,710 | 1,726 | 1,688 | 1,704 | -21 | -1.2% | 4,200 |
| 2023/01/04 | 1,722 | 1,725 | 1,719 | 1,725 | +7 | +0.4% | 800 |
| 2022/12/30 | 1,725 | 1,727 | 1,686 | 1,718 | +8 | +0.5% | 900 |
| 2022/12/29 | 1,710 | 1,710 | 1,710 | 1,710 | ±0 | ±0% | 100 |
| 2022/12/28 | 1,680 | 1,719 | 1,653 | 1,710 | +20 | +1.2% | 4,300 |
| 2022/12/27 | 1,666 | 1,724 | 1,666 | 1,690 | +18 | +1.1% | 2,100 |
| 2022/12/26 | 1,717 | 1,717 | 1,642 | 1,672 | -29 | -1.7% | 4,900 |
| 2022/12/23 | 1,687 | 1,719 | 1,675 | 1,701 | -8 | -0.5% | 4,900 |
| 2022/12/22 | 1,718 | 1,736 | 1,682 | 1,709 | -9 | -0.5% | 7,800 |
| 2022/12/21 | 1,725 | 1,733 | 1,685 | 1,718 | -33 | -1.9% | 7,100 |
| 2022/12/20 | 1,816 | 1,816 | 1,619 | 1,751 | -74 | -4.1% | 14,300 |
| 2022/12/19 | 1,819 | 1,834 | 1,819 | 1,825 | -9 | -0.5% | 1,100 |
| 2022/12/16 | 1,827 | 1,843 | 1,813 | 1,834 | +11 | +0.6% | 3,200 |
| 2022/12/15 | 1,846 | 1,856 | 1,823 | 1,823 | -35 | -1.9% | 6,500 |
| 2022/12/14 | 1,845 | 1,861 | 1,843 | 1,858 | +8 | +0.4% | 2,400 |
| 2022/12/13 | 1,854 | 1,863 | 1,845 | 1,850 | -4 | -0.2% | 1,300 |
| 2022/12/12 | 1,883 | 1,883 | 1,834 | 1,854 | +8 | +0.4% | 1,500 |
| 2022/12/09 | 1,871 | 1,895 | 1,841 | 1,846 | +10 | +0.5% | 5,200 |
| 2022/12/08 | 1,870 | 1,870 | 1,836 | 1,836 | -19 | -1% | 3,700 |
| 2022/12/07 | 1,860 | 1,887 | 1,850 | 1,855 | +4 | +0.2% | 2,800 |
| 2022/12/06 | 1,874 | 1,875 | 1,840 | 1,851 | -24 | -1.3% | 6,600 |
| 2022/12/05 | 1,921 | 1,925 | 1,866 | 1,875 | -46 | -2.4% | 6,200 |
| 2022/12/02 | 1,930 | 1,971 | 1,921 | 1,921 | -8 | -0.4% | 4,800 |
| 2022/12/01 | 1,928 | 1,929 | 1,901 | 1,929 | +21 | +1.1% | 2,500 |
| 2022/11/30 | 1,890 | 1,936 | 1,890 | 1,908 | +22 | +1.2% | 4,600 |
| 2022/11/29 | 1,948 | 2,064 | 1,859 | 1,886 | -22 | -1.2% | 56,600 |
| 2022/11/28 | 1,864 | 1,935 | 1,844 | 1,908 | +71 | +3.9% | 11,700 |
| 2022/11/25 | 1,827 | 1,849 | 1,817 | 1,837 | +1 | +0.1% | 7,100 |
| 2022/11/24 | 1,852 | 1,852 | 1,833 | 1,836 | +3 | +0.2% | 4,500 |
| 2022/11/22 | 1,872 | 1,876 | 1,814 | 1,833 | -2 | -0.1% | 10,200 |
| 2022/11/21 | 1,849 | 1,876 | 1,835 | 1,835 | -15 | -0.8% | 2,700 |
| 2022/11/18 | 1,900 | 2,005 | 1,827 | 1,850 | +10 | +0.5% | 40,100 |
| 2022/11/17 | 1,836 | 1,856 | 1,825 | 1,840 | +4 | +0.2% | 3,200 |
| 2022/11/16 | 1,831 | 1,883 | 1,804 | 1,836 | +4 | +0.2% | 12,400 |
| 2022/11/15 | 1,805 | 1,865 | 1,803 | 1,832 | -53 | -2.8% | 4,700 |
| 2022/11/14 | 1,835 | 1,885 | 1,803 | 1,885 | +50 | +2.7% | 9,400 |
| 2022/11/11 | 1,818 | 1,839 | 1,796 | 1,835 | +20 | +1.1% | 8,900 |
451～
500
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「鈴与シンワ」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 |
|---|---|---|---|---|---|---|---|---|
| 鈴与シンワ | 193,200円 | +7.8% | +7.8% | 3.11% | 5.99倍 | 1.34倍 |
|
鈴与グループ。ＳＩと物流の２本柱。ＮＴＴデータ２次請け開発、パッケージソフト開発に強み |
| ラキール | 76,100円 | +3.5% | -35.0% | 0.00% | 15.99倍 | 1.51倍 |
|
企業のＤＸ化を支援するプロダクトサービスとシステム開発が２本柱。ＭＢＯにより１７年独立 |
| ニフティライフ | 91,300円 | +33.9% | +1.0% | 1.97% | 9.72倍 | 1.07倍 |
|
大手ポータルサイト比較検索の不動産が収益柱。求人や温泉のアプリ、Ｗｅｂサイト運営 |
| テンダ | 87,900円 | +15.9% | +28.0% | 3.07% | 14.49倍 | 2.25倍 |
|
Ｗｅｂ関連の受託開発・保守・運用、ＳＥ派遣やマニュアル自動作成等ソフト販売。ゲーム制作も |
| アクシス | 131,600円 | +14.0% | +14.9% | 1.90% | 10.59倍 | 1.72倍 |
|
金融機関、公的機関向け主体にシステム構築展開。車両の位置情報把握するクラウドサービスも |
市場注目の銘柄
チャート関連のコラム
