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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,070 | 2,070 | 2,028 | 2,028 | -26 | -1.3% | 800 |
| 2025/01/20 | 2,069 | 2,069 | 2,033 | 2,054 | +34 | +1.7% | 3,400 |
| 2025/01/17 | 2,036 | 2,036 | 2,001 | 2,020 | -16 | -0.8% | 600 |
| 2025/01/16 | 1,996 | 2,040 | 1,995 | 2,036 | +50 | +2.5% | 4,400 |
| 2025/01/15 | 1,975 | 2,010 | 1,975 | 1,986 | +1 | +0.1% | 600 |
| 2025/01/14 | 1,980 | 1,985 | 1,975 | 1,985 | +5 | +0.3% | 1,900 |
| 2025/01/10 | 1,983 | 1,995 | 1,980 | 1,980 | -3 | -0.2% | 500 |
| 2025/01/09 | 1,995 | 2,000 | 1,977 | 1,983 | -30 | -1.5% | 4,900 |
| 2025/01/08 | 1,987 | 2,019 | 1,987 | 2,013 | +26 | +1.3% | 1,300 |
| 2025/01/07 | 2,029 | 2,029 | 1,987 | 1,987 | -22 | -1.1% | 3,000 |
| 2025/01/06 | 2,028 | 2,031 | 2,001 | 2,009 | +5 | +0.2% | 1,600 |
| 2024/12/30 | 2,005 | 2,005 | 1,985 | 2,004 | +2 | +0.1% | 2,700 |
| 2024/12/27 | 1,988 | 2,009 | 1,988 | 2,002 | +16 | +0.8% | 1,500 |
| 2024/12/26 | 2,018 | 2,020 | 1,983 | 1,986 | -26 | -1.3% | 4,800 |
| 2024/12/25 | 1,995 | 2,015 | 1,995 | 2,012 | +36 | +1.8% | 4,600 |
| 2024/12/24 | 1,986 | 1,986 | 1,964 | 1,976 | +8 | +0.4% | 2,700 |
| 2024/12/23 | 1,967 | 1,973 | 1,958 | 1,968 | +19 | +1% | 1,400 |
| 2024/12/20 | 1,975 | 1,975 | 1,945 | 1,949 | -14 | -0.7% | 4,700 |
| 2024/12/19 | 1,975 | 1,975 | 1,948 | 1,963 | -30 | -1.5% | 2,100 |
| 2024/12/18 | 1,925 | 1,993 | 1,921 | 1,993 | +68 | +3.5% | 6,900 |
| 2024/12/17 | 1,932 | 1,939 | 1,915 | 1,925 | +12 | +0.6% | 1,300 |
| 2024/12/16 | 1,925 | 1,927 | 1,910 | 1,913 | -7 | -0.4% | 6,800 |
| 2024/12/13 | 1,922 | 1,929 | 1,910 | 1,920 | -2 | -0.1% | 1,000 |
| 2024/12/12 | 1,918 | 1,923 | 1,906 | 1,922 | +18 | +0.9% | 2,400 |
| 2024/12/11 | 1,902 | 1,925 | 1,895 | 1,904 | +2 | +0.1% | 4,400 |
| 2024/12/10 | 1,918 | 1,918 | 1,900 | 1,902 | +1 | +0.1% | 2,500 |
| 2024/12/09 | 1,907 | 1,919 | 1,901 | 1,901 | -6 | -0.3% | 3,200 |
| 2024/12/06 | 1,911 | 1,911 | 1,894 | 1,907 | +14 | +0.7% | 1,200 |
| 2024/12/05 | 1,904 | 1,905 | 1,893 | 1,893 | -15 | -0.8% | 1,500 |
| 2024/12/04 | 1,900 | 1,925 | 1,889 | 1,908 | +2 | +0.1% | 2,200 |
| 2024/12/03 | 1,901 | 1,910 | 1,895 | 1,906 | +2 | +0.1% | 2,600 |
| 2024/12/02 | 1,946 | 1,946 | 1,901 | 1,904 | -13 | -0.7% | 7,600 |
| 2024/11/29 | 1,882 | 1,918 | 1,876 | 1,917 | +19 | +1% | 3,600 |
| 2024/11/28 | 1,900 | 1,904 | 1,885 | 1,898 | -5 | -0.3% | 4,600 |
| 2024/11/27 | 1,917 | 1,927 | 1,903 | 1,903 | -17 | -0.9% | 6,400 |
| 2024/11/26 | 1,920 | 1,934 | 1,920 | 1,920 | -24 | -1.2% | 2,200 |
| 2024/11/25 | 1,955 | 1,955 | 1,926 | 1,944 | +12 | +0.6% | 1,600 |
| 2024/11/22 | 1,935 | 1,971 | 1,906 | 1,932 | -3 | -0.2% | 5,300 |
| 2024/11/21 | 1,955 | 1,959 | 1,935 | 1,935 | -25 | -1.3% | 4,000 |
| 2024/11/20 | 1,962 | 1,963 | 1,945 | 1,960 | -10 | -0.5% | 3,400 |
| 2024/11/19 | 2,001 | 2,001 | 1,950 | 1,970 | +9 | +0.5% | 1,800 |
| 2024/11/18 | 1,999 | 1,999 | 1,914 | 1,961 | -40 | -2% | 9,700 |
| 2024/11/15 | 2,040 | 2,041 | 1,982 | 2,001 | -42 | -2.1% | 7,700 |
| 2024/11/14 | 2,057 | 2,067 | 2,043 | 2,043 | -24 | -1.2% | 3,500 |
| 2024/11/13 | 2,061 | 2,068 | 2,058 | 2,067 | -12 | -0.6% | 2,200 |
| 2024/11/12 | 2,097 | 2,097 | 2,061 | 2,079 | -6 | -0.3% | 1,700 |
| 2024/11/11 | 2,144 | 2,144 | 2,080 | 2,085 | -59 | -2.8% | 9,100 |
| 2024/11/08 | 2,131 | 2,152 | 2,120 | 2,144 | +13 | +0.6% | 3,600 |
| 2024/11/07 | 2,139 | 2,150 | 2,114 | 2,131 | -7 | -0.3% | 3,000 |
| 2024/11/06 | 2,104 | 2,138 | 2,095 | 2,138 | +30 | +1.4% | 3,200 |
51～
100
件表示中 / 3673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 | 224,300円 | +10.7% | +20.0% | 4.01% | 6.94倍 | 1.72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 |
| マクアケ | 54,100円 | +4.1% | - | 0.00% | 98.54倍 | 1.39倍 |
|
クラウドファンディング援用、中小企業等の新商品・サービスの試験販売に特化したＥＣ運営 |
| クエスト | 124,000円 | +5.5% | +2.7% | 4.35% | 9.23倍 | 0.98倍 |
|
ソフト開発とシステム運用が両輪。半導体、製造、通信に強い。キオクシアが有力顧客の１つ |
| チームスピリト | 40,500円 | +13.1% | - | 0.00% | 63.58倍 | 5.44倍 |
|
勤怠・工程管理など一体型クラウドを提供。大企業開拓に注力。米セールスフォースと資本提携 |
| ＰＡＴＨ | 9,100円 | +28.5% | - | 0.00% | - | 4.93倍 |
|
経営陣刷新。自社ブランド化粧品・健康器具の通販事業、再生医療事業等３事業体制で再建急ぐ |
市場注目の銘柄
チャート関連のコラム
