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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,546 | 1,546 | 1,546 | 1,546 | ±0 | ±0% | 200 |
| 2021/08/18 | 1,590 | 1,590 | 1,525 | 1,546 | -51 | -3.2% | 1,300 |
| 2021/08/17 | 1,505 | 1,597 | 1,489 | 1,597 | +92 | +6.1% | 2,500 |
| 2021/08/16 | 1,500 | 1,527 | 1,500 | 1,505 | +5 | +0.3% | 700 |
| 2021/08/13 | 1,503 | 1,503 | 1,490 | 1,500 | -21 | -1.4% | 800 |
| 2021/08/12 | 1,625 | 1,625 | 1,521 | 1,521 | -78 | -4.9% | 4,900 |
| 2021/08/11 | 1,446 | 1,599 | 1,446 | 1,599 | +159 | +11% | 6,400 |
| 2021/08/10 | 1,460 | 1,474 | 1,440 | 1,440 | +2 | +0.1% | 700 |
| 2021/08/06 | 1,439 | 1,444 | 1,395 | 1,438 | -8 | -0.6% | 5,600 |
| 2021/08/05 | 1,481 | 1,481 | 1,431 | 1,446 | -44 | -3% | 1,800 |
| 2021/08/04 | 1,559 | 1,559 | 1,483 | 1,490 | -69 | -4.4% | 2,200 |
| 2021/08/03 | 1,590 | 1,595 | 1,559 | 1,559 | -31 | -1.9% | 2,700 |
| 2021/08/02 | 1,604 | 1,604 | 1,565 | 1,590 | -14 | -0.9% | 1,400 |
| 2021/07/30 | 1,681 | 1,681 | 1,580 | 1,604 | -37 | -2.3% | 2,900 |
| 2021/07/29 | 1,641 | 1,641 | 1,641 | 1,641 | ±0 | ±0% | 300 |
| 2021/07/28 | 1,650 | 1,665 | 1,616 | 1,641 | -47 | -2.8% | 1,900 |
| 2021/07/27 | 1,661 | 1,697 | 1,661 | 1,688 | -13 | -0.8% | 2,500 |
| 2021/07/26 | 1,754 | 1,761 | 1,700 | 1,701 | -42 | -2.4% | 1,900 |
| 2021/07/21 | 1,720 | 1,750 | 1,650 | 1,743 | +36 | +2.1% | 4,100 |
| 2021/07/20 | 1,731 | 1,732 | 1,704 | 1,707 | -45 | -2.6% | 1,800 |
| 2021/07/19 | 1,793 | 1,800 | 1,741 | 1,752 | -51 | -2.8% | 1,400 |
| 2021/07/16 | 1,791 | 1,803 | 1,790 | 1,803 | -4 | -0.2% | 1,200 |
| 2021/07/15 | 1,838 | 1,838 | 1,770 | 1,807 | -26 | -1.4% | 1,300 |
| 2021/07/14 | 1,768 | 1,833 | 1,758 | 1,833 | +25 | +1.4% | 900 |
| 2021/07/13 | 1,809 | 1,809 | 1,808 | 1,808 | +49 | +2.8% | 200 |
| 2021/07/12 | 1,749 | 1,759 | 1,723 | 1,759 | +7 | +0.4% | 1,700 |
| 2021/07/09 | 1,767 | 1,767 | 1,733 | 1,752 | -18 | -1% | 1,000 |
| 2021/07/08 | 1,804 | 1,804 | 1,745 | 1,770 | -35 | -1.9% | 1,900 |
| 2021/07/07 | 1,864 | 1,864 | 1,789 | 1,805 | -43 | -2.3% | 3,700 |
| 2021/07/06 | 1,885 | 1,885 | 1,801 | 1,848 | -52 | -2.7% | 3,600 |
| 2021/07/05 | 1,900 | 1,900 | 1,900 | 1,900 | +3 | +0.2% | 200 |
| 2021/07/02 | 1,915 | 1,915 | 1,897 | 1,897 | -18 | -0.9% | 200 |
| 2021/07/01 | 1,937 | 1,937 | 1,878 | 1,915 | -6 | -0.3% | 700 |
| 2021/06/30 | 1,925 | 1,925 | 1,921 | 1,921 | -4 | -0.2% | 400 |
| 2021/06/29 | 1,923 | 1,925 | 1,923 | 1,925 | +7 | +0.4% | 200 |
| 2021/06/28 | 1,903 | 1,918 | 1,878 | 1,918 | -6 | -0.3% | 1,500 |
| 2021/06/25 | 1,939 | 1,943 | 1,905 | 1,924 | +19 | +1% | 1,300 |
| 2021/06/24 | 1,906 | 1,910 | 1,904 | 1,905 | -11 | -0.6% | 1,100 |
| 2021/06/23 | 1,917 | 1,917 | 1,916 | 1,916 | +1 | +0.1% | 300 |
| 2021/06/22 | 1,915 | 1,915 | 1,915 | 1,915 | +15 | +0.8% | 200 |
| 2021/06/21 | 1,894 | 1,901 | 1,894 | 1,900 | -12 | -0.6% | 400 |
| 2021/06/18 | 1,987 | 1,999 | 1,912 | 1,912 | -75 | -3.8% | 1,700 |
| 2021/06/17 | 1,993 | 2,035 | 1,871 | 1,987 | -18 | -0.9% | 4,900 |
| 2021/06/16 | 1,960 | 2,005 | 1,939 | 2,005 | +65 | +3.4% | 4,100 |
| 2021/06/15 | 1,890 | 1,959 | 1,890 | 1,940 | +43 | +2.3% | 1,600 |
| 2021/06/14 | 1,873 | 1,909 | 1,872 | 1,897 | +42 | +2.3% | 1,800 |
| 2021/06/11 | 1,851 | 1,884 | 1,851 | 1,855 | -19 | -1% | 3,400 |
| 2021/06/10 | 1,902 | 1,956 | 1,855 | 1,874 | -47 | -2.4% | 5,000 |
| 2021/06/09 | 1,933 | 1,984 | 1,921 | 1,921 | -52 | -2.6% | 4,100 |
| 2021/06/08 | 1,934 | 1,985 | 1,928 | 1,973 | +32 | +1.6% | 3,200 |
801～
850
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
