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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,150 | 1,192 | 1,150 | 1,192 | +22 | +1.9% | 1,200 |
| 2022/03/30 | 1,170 | 1,170 | 1,170 | 1,170 | -17 | -1.4% | 100 |
| 2022/03/29 | 1,184 | 1,195 | 1,184 | 1,187 | +1 | +0.1% | 600 |
| 2022/03/28 | 1,193 | 1,193 | 1,186 | 1,186 | -7 | -0.6% | 1,300 |
| 2022/03/25 | 1,198 | 1,200 | 1,180 | 1,193 | -5 | -0.4% | 900 |
| 2022/03/24 | 1,191 | 1,198 | 1,191 | 1,198 | +7 | +0.6% | 200 |
| 2022/03/23 | 1,177 | 1,196 | 1,174 | 1,191 | +19 | +1.6% | 1,400 |
| 2022/03/22 | 1,161 | 1,174 | 1,146 | 1,172 | +7 | +0.6% | 900 |
| 2022/03/18 | 1,197 | 1,197 | 1,165 | 1,165 | -19 | -1.6% | 500 |
| 2022/03/17 | 1,180 | 1,197 | 1,155 | 1,184 | +22 | +1.9% | 2,000 |
| 2022/03/16 | 1,115 | 1,162 | 1,115 | 1,162 | +23 | +2% | 1,800 |
| 2022/03/15 | 1,139 | 1,139 | 1,139 | 1,139 | ±0 | ±0% | 200 |
| 2022/03/14 | 1,095 | 1,156 | 1,095 | 1,139 | +36 | +3.3% | 1,300 |
| 2022/03/11 | 1,132 | 1,132 | 1,100 | 1,103 | -22 | -2% | 1,000 |
| 2022/03/10 | 1,128 | 1,128 | 1,124 | 1,125 | -1 | -0.1% | 500 |
| 2022/03/09 | 1,127 | 1,140 | 1,121 | 1,126 | -1 | -0.1% | 1,100 |
| 2022/03/08 | 1,140 | 1,166 | 1,127 | 1,127 | -38 | -3.3% | 1,300 |
| 2022/03/07 | 1,154 | 1,181 | 1,141 | 1,165 | -15 | -1.3% | 1,900 |
| 2022/03/04 | 1,200 | 1,200 | 1,150 | 1,180 | +9 | +0.8% | 1,200 |
| 2022/03/03 | 1,174 | 1,185 | 1,171 | 1,171 | -2 | -0.2% | 1,000 |
| 2022/03/02 | 1,163 | 1,175 | 1,163 | 1,173 | -12 | -1% | 1,200 |
| 2022/03/01 | 1,153 | 1,195 | 1,150 | 1,185 | +24 | +2.1% | 4,700 |
| 2022/02/28 | 1,128 | 1,189 | 1,128 | 1,161 | -25 | -2.1% | 2,900 |
| 2022/02/25 | 1,191 | 1,191 | 1,150 | 1,186 | +36 | +3.1% | 1,300 |
| 2022/02/24 | 1,200 | 1,200 | 1,124 | 1,150 | -46 | -3.8% | 4,100 |
| 2022/02/22 | 1,211 | 1,222 | 1,196 | 1,196 | -19 | -1.6% | 2,200 |
| 2022/02/21 | 1,205 | 1,215 | 1,205 | 1,215 | -6 | -0.5% | 300 |
| 2022/02/18 | 1,247 | 1,247 | 1,219 | 1,221 | +1 | +0.1% | 700 |
| 2022/02/17 | 1,231 | 1,238 | 1,213 | 1,220 | -38 | -3% | 1,500 |
| 2022/02/16 | 1,223 | 1,261 | 1,223 | 1,258 | +36 | +2.9% | 700 |
| 2022/02/15 | 1,213 | 1,271 | 1,201 | 1,222 | -21 | -1.7% | 2,100 |
| 2022/02/14 | 1,286 | 1,286 | 1,243 | 1,243 | -13 | -1% | 2,200 |
| 2022/02/10 | 1,264 | 1,290 | 1,256 | 1,256 | +1 | +0.1% | 900 |
| 2022/02/09 | 1,280 | 1,280 | 1,255 | 1,255 | -23 | -1.8% | 1,600 |
| 2022/02/08 | 1,308 | 1,308 | 1,278 | 1,278 | -30 | -2.3% | 1,000 |
| 2022/02/07 | 1,268 | 1,308 | 1,268 | 1,308 | +10 | +0.8% | 700 |
| 2022/02/04 | 1,283 | 1,298 | 1,268 | 1,298 | +15 | +1.2% | 1,100 |
| 2022/02/03 | 1,230 | 1,283 | 1,227 | 1,283 | +23 | +1.8% | 800 |
| 2022/02/02 | 1,260 | 1,260 | 1,260 | 1,260 | +10 | +0.8% | 300 |
| 2022/02/01 | 1,311 | 1,311 | 1,250 | 1,250 | -4 | -0.3% | 800 |
| 2022/01/31 | 1,220 | 1,254 | 1,220 | 1,254 | +34 | +2.8% | 500 |
| 2022/01/28 | 1,222 | 1,253 | 1,198 | 1,220 | +28 | +2.3% | 3,600 |
| 2022/01/27 | 1,290 | 1,290 | 1,182 | 1,192 | -103 | -8% | 5,300 |
| 2022/01/26 | 1,285 | 1,295 | 1,274 | 1,295 | +10 | +0.8% | 700 |
| 2022/01/25 | 1,295 | 1,317 | 1,285 | 1,285 | -10 | -0.8% | 900 |
| 2022/01/24 | 1,299 | 1,334 | 1,295 | 1,295 | +19 | +1.5% | 2,700 |
| 2022/01/21 | 1,318 | 1,318 | 1,275 | 1,276 | -39 | -3% | 2,200 |
| 2022/01/20 | 1,310 | 1,315 | 1,291 | 1,315 | +5 | +0.4% | 1,200 |
| 2022/01/19 | 1,349 | 1,351 | 1,310 | 1,310 | -61 | -4.4% | 2,200 |
| 2022/01/18 | 1,394 | 1,394 | 1,350 | 1,371 | -15 | -1.1% | 2,300 |
651～
700
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
