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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,867 | 1,869 | 1,815 | 1,815 | -49 | -2.6% | 3,200 |
| 2022/11/09 | 1,845 | 1,900 | 1,840 | 1,864 | +25 | +1.4% | 5,500 |
| 2022/11/08 | 1,850 | 1,850 | 1,810 | 1,839 | ±0 | ±0% | 6,700 |
| 2022/11/07 | 1,819 | 1,840 | 1,801 | 1,839 | +19 | +1% | 5,800 |
| 2022/11/04 | 1,803 | 1,839 | 1,802 | 1,820 | -1 | -0.1% | 7,100 |
| 2022/11/02 | 1,845 | 1,845 | 1,820 | 1,821 | -29 | -1.6% | 4,000 |
| 2022/11/01 | 1,868 | 1,868 | 1,821 | 1,850 | +14 | +0.8% | 6,500 |
| 2022/10/31 | 1,897 | 1,897 | 1,833 | 1,836 | -21 | -1.1% | 7,200 |
| 2022/10/28 | 1,899 | 1,899 | 1,851 | 1,857 | -42 | -2.2% | 10,100 |
| 2022/10/27 | 2,038 | 2,042 | 1,899 | 1,899 | -19 | -1% | 78,700 |
| 2022/10/26 | 1,893 | 1,979 | 1,809 | 1,918 | +82 | +4.5% | 32,400 |
| 2022/10/25 | 1,869 | 2,065 | 1,820 | 1,836 | +7 | +0.4% | 56,500 |
| 2022/10/24 | 1,879 | 1,879 | 1,820 | 1,829 | -27 | -1.5% | 6,300 |
| 2022/10/21 | 1,922 | 1,925 | 1,854 | 1,856 | -71 | -3.7% | 15,100 |
| 2022/10/20 | 1,982 | 1,985 | 1,922 | 1,927 | -55 | -2.8% | 12,000 |
| 2022/10/19 | 2,002 | 2,025 | 1,950 | 1,982 | -14 | -0.7% | 13,800 |
| 2022/10/18 | 2,040 | 2,040 | 1,992 | 1,996 | -12 | -0.6% | 9,800 |
| 2022/10/17 | 2,130 | 2,130 | 2,008 | 2,008 | -89 | -4.2% | 19,000 |
| 2022/10/14 | 2,045 | 2,147 | 1,951 | 2,097 | +10 | +0.5% | 86,500 |
| 2022/10/13 | 1,947 | 2,309 | 1,921 | 2,087 | +120 | +6.1% | 345,500 |
| 2022/10/12 | 1,980 | 2,100 | 1,913 | 1,967 | -1 | -0.1% | 34,100 |
| 2022/10/11 | 1,865 | 2,066 | 1,865 | 1,968 | +75 | +4% | 38,500 |
| 2022/10/07 | 2,010 | 2,175 | 1,863 | 1,893 | -37 | -1.9% | 86,400 |
| 2022/10/06 | 1,980 | 1,980 | 1,930 | 1,930 | -50 | -2.5% | 7,300 |
| 2022/10/05 | 2,030 | 2,030 | 1,935 | 1,980 | -49 | -2.4% | 14,100 |
| 2022/10/04 | 1,911 | 2,100 | 1,900 | 2,029 | +118 | +6.2% | 21,100 |
| 2022/10/03 | 1,919 | 1,919 | 1,840 | 1,911 | -8 | -0.4% | 8,000 |
| 2022/09/30 | 1,900 | 1,940 | 1,841 | 1,919 | +19 | +1% | 5,500 |
| 2022/09/29 | 1,815 | 1,988 | 1,815 | 1,900 | +60 | +3.3% | 19,300 |
| 2022/09/28 | 1,870 | 1,889 | 1,785 | 1,840 | -69 | -3.6% | 21,900 |
| 2022/09/27 | 1,910 | 1,941 | 1,877 | 1,909 | -13 | -0.7% | 13,400 |
| 2022/09/26 | 1,976 | 1,976 | 1,873 | 1,922 | -83 | -4.1% | 18,000 |
| 2022/09/22 | 2,143 | 2,146 | 1,950 | 2,005 | -113 | -5.3% | 54,200 |
| 2022/09/21 | 2,000 | 2,118 | 1,922 | 2,118 | -82 | -3.7% | 99,100 |
| 2022/09/20 | 2,020 | 2,360 | 2,020 | 2,200 | +220 | +11.1% | 504,900 |
| 2022/09/16 | 2,045 | 2,077 | 1,902 | 1,980 | -165 | -7.7% | 107,400 |
| 2022/09/15 | 2,390 | 2,465 | 2,140 | 2,145 | -495 | -18.8% | 545,100 |
| 2022/09/14 | 2,390 | 2,640 | 2,340 | 2,640 | +500 | +23.4% | 280,300 |
| 2022/09/13 | 1,780 | 2,140 | 1,700 | 2,140 | +400 | +23% | 292,800 |
| 2022/09/12 | 1,580 | 1,740 | 1,521 | 1,740 | +300 | +20.8% | 112,400 |
| 2022/09/09 | 1,453 | 1,460 | 1,424 | 1,440 | -15 | -1% | 4,000 |
| 2022/09/08 | 1,432 | 1,461 | 1,405 | 1,455 | +26 | +1.8% | 3,900 |
| 2022/09/07 | 1,450 | 1,450 | 1,372 | 1,429 | -7 | -0.5% | 9,100 |
| 2022/09/06 | 1,462 | 1,471 | 1,401 | 1,436 | -26 | -1.8% | 9,500 |
| 2022/09/05 | 1,385 | 1,678 | 1,385 | 1,462 | +56 | +4% | 60,300 |
| 2022/09/02 | 1,390 | 1,411 | 1,360 | 1,406 | +16 | +1.2% | 5,900 |
| 2022/09/01 | 1,440 | 1,440 | 1,365 | 1,390 | -30 | -2.1% | 6,900 |
| 2022/08/31 | 1,445 | 1,445 | 1,407 | 1,420 | -30 | -2.1% | 4,600 |
| 2022/08/30 | 1,459 | 1,483 | 1,435 | 1,450 | -2 | -0.1% | 5,800 |
| 2022/08/29 | 1,442 | 1,477 | 1,417 | 1,452 | -31 | -2.1% | 10,200 |
501～
550
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
