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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,175 | 1,190 | 1,161 | 1,161 | +4 | +0.3% | 1,100 |
| 2022/06/14 | 1,161 | 1,161 | 1,156 | 1,157 | -5 | -0.4% | 900 |
| 2022/06/13 | 1,186 | 1,186 | 1,162 | 1,162 | -28 | -2.4% | 1,100 |
| 2022/06/10 | 1,191 | 1,200 | 1,190 | 1,190 | -9 | -0.8% | 2,900 |
| 2022/06/09 | 1,202 | 1,230 | 1,190 | 1,199 | -1 | -0.1% | 2,400 |
| 2022/06/08 | 1,201 | 1,205 | 1,163 | 1,200 | ±0 | ±0% | 2,900 |
| 2022/06/07 | 1,216 | 1,216 | 1,195 | 1,200 | -3 | -0.2% | 800 |
| 2022/06/06 | 1,204 | 1,210 | 1,200 | 1,203 | +3 | +0.3% | 400 |
| 2022/06/03 | 1,208 | 1,217 | 1,200 | 1,200 | ±0 | ±0% | 800 |
| 2022/06/02 | 1,210 | 1,224 | 1,198 | 1,200 | -5 | -0.4% | 1,300 |
| 2022/06/01 | 1,221 | 1,221 | 1,202 | 1,205 | -10 | -0.8% | 1,000 |
| 2022/05/31 | 1,224 | 1,224 | 1,215 | 1,215 | -9 | -0.7% | 400 |
| 2022/05/30 | 1,201 | 1,224 | 1,189 | 1,224 | +24 | +2% | 1,200 |
| 2022/05/27 | 1,226 | 1,239 | 1,199 | 1,200 | -14 | -1.2% | 6,900 |
| 2022/05/26 | 1,198 | 1,344 | 1,186 | 1,214 | +55 | +4.7% | 25,600 |
| 2022/05/25 | 1,167 | 1,167 | 1,144 | 1,159 | +4 | +0.3% | 700 |
| 2022/05/24 | 1,155 | 1,155 | 1,155 | 1,155 | -4 | -0.3% | 500 |
| 2022/05/23 | 1,157 | 1,159 | 1,157 | 1,159 | ±0 | ±0% | 500 |
| 2022/05/20 | 1,166 | 1,166 | 1,154 | 1,159 | -19 | -1.6% | 400 |
| 2022/05/19 | 1,144 | 1,178 | 1,100 | 1,178 | +4 | +0.3% | 3,100 |
| 2022/05/18 | 1,175 | 1,175 | 1,174 | 1,174 | +26 | +2.3% | 300 |
| 2022/05/17 | 1,158 | 1,165 | 1,148 | 1,148 | -22 | -1.9% | 1,000 |
| 2022/05/16 | 1,202 | 1,202 | 1,150 | 1,170 | -29 | -2.4% | 2,800 |
| 2022/05/13 | 1,187 | 1,202 | 1,187 | 1,199 | +29 | +2.5% | 400 |
| 2022/05/12 | 1,170 | 1,187 | 1,156 | 1,170 | ±0 | ±0% | 1,000 |
| 2022/05/11 | 1,200 | 1,200 | 1,170 | 1,170 | +2 | +0.2% | 500 |
| 2022/05/10 | 1,197 | 1,198 | 1,156 | 1,168 | -11 | -0.9% | 900 |
| 2022/05/09 | 1,200 | 1,200 | 1,170 | 1,179 | +17 | +1.5% | 800 |
| 2022/05/06 | 1,192 | 1,192 | 1,160 | 1,162 | -25 | -2.1% | 2,800 |
| 2022/05/02 | 1,245 | 1,245 | 1,187 | 1,187 | -33 | -2.7% | 900 |
| 2022/04/28 | 1,220 | 1,220 | 1,220 | 1,220 | +1 | +0.1% | 200 |
| 2022/04/27 | 1,185 | 1,219 | 1,185 | 1,219 | +34 | +2.9% | 400 |
| 2022/04/26 | 1,217 | 1,217 | 1,185 | 1,185 | -2 | -0.2% | 700 |
| 2022/04/25 | 1,250 | 1,250 | 1,187 | 1,187 | -13 | -1.1% | 1,600 |
| 2022/04/22 | 1,192 | 1,200 | 1,151 | 1,200 | ±0 | ±0% | 2,100 |
| 2022/04/21 | 1,195 | 1,218 | 1,195 | 1,200 | +6 | +0.5% | 700 |
| 2022/04/20 | 1,205 | 1,205 | 1,193 | 1,194 | -24 | -2% | 500 |
| 2022/04/19 | 1,218 | 1,218 | 1,218 | 1,218 | -5 | -0.4% | 100 |
| 2022/04/18 | 1,212 | 1,223 | 1,212 | 1,223 | +14 | +1.2% | 400 |
| 2022/04/15 | 1,195 | 1,209 | 1,195 | 1,209 | -5 | -0.4% | 800 |
| 2022/04/14 | 1,216 | 1,216 | 1,195 | 1,214 | +28 | +2.4% | 700 |
| 2022/04/13 | 1,186 | 1,186 | 1,185 | 1,186 | -14 | -1.2% | 300 |
| 2022/04/12 | 1,201 | 1,230 | 1,180 | 1,200 | -1 | -0.1% | 1,300 |
| 2022/04/11 | 1,231 | 1,233 | 1,201 | 1,201 | -15 | -1.2% | 1,000 |
| 2022/04/08 | 1,217 | 1,217 | 1,216 | 1,216 | -7 | -0.6% | 600 |
| 2022/04/07 | 1,226 | 1,235 | 1,218 | 1,223 | -33 | -2.6% | 1,600 |
| 2022/04/06 | 1,243 | 1,256 | 1,223 | 1,256 | +13 | +1% | 1,900 |
| 2022/04/05 | 1,225 | 1,243 | 1,225 | 1,243 | +18 | +1.5% | 900 |
| 2022/04/04 | 1,206 | 1,239 | 1,206 | 1,225 | +29 | +2.4% | 2,600 |
| 2022/04/01 | 1,177 | 1,196 | 1,171 | 1,196 | +4 | +0.3% | 1,600 |
601～
650
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
