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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/05 | 2,113 | 2,117 | 2,080 | 2,108 | -2 | -0.1% | 2,200 |
| 2024/11/01 | 2,108 | 2,110 | 2,081 | 2,110 | +29 | +1.4% | 700 |
| 2024/10/31 | 2,088 | 2,088 | 2,081 | 2,081 | -14 | -0.7% | 400 |
| 2024/10/30 | 2,086 | 2,100 | 2,086 | 2,095 | +15 | +0.7% | 700 |
| 2024/10/29 | 2,050 | 2,090 | 2,050 | 2,080 | +29 | +1.4% | 1,400 |
| 2024/10/28 | 2,041 | 2,070 | 2,041 | 2,051 | +10 | +0.5% | 900 |
| 2024/10/25 | 2,046 | 2,052 | 2,041 | 2,041 | -5 | -0.2% | 2,000 |
| 2024/10/24 | 2,052 | 2,055 | 2,045 | 2,046 | +1 | ±0% | 1,100 |
| 2024/10/23 | 2,054 | 2,058 | 2,045 | 2,045 | -12 | -0.6% | 2,300 |
| 2024/10/22 | 2,086 | 2,086 | 2,057 | 2,057 | -29 | -1.4% | 1,000 |
| 2024/10/21 | 2,063 | 2,086 | 2,053 | 2,086 | +30 | +1.5% | 1,300 |
| 2024/10/18 | 2,072 | 2,072 | 2,056 | 2,056 | -18 | -0.9% | 300 |
| 2024/10/17 | 2,054 | 2,074 | 2,053 | 2,074 | -2 | -0.1% | 1,900 |
| 2024/10/16 | 2,053 | 2,086 | 2,053 | 2,076 | -21 | -1% | 300 |
| 2024/10/15 | 2,128 | 2,128 | 2,097 | 2,097 | +17 | +0.8% | 1,400 |
| 2024/10/11 | 2,066 | 2,086 | 2,063 | 2,080 | +9 | +0.4% | 700 |
| 2024/10/10 | 2,079 | 2,087 | 2,069 | 2,071 | -19 | -0.9% | 1,700 |
| 2024/10/09 | 2,072 | 2,090 | 2,070 | 2,090 | +19 | +0.9% | 2,300 |
| 2024/10/08 | 2,089 | 2,103 | 2,071 | 2,071 | -18 | -0.9% | 1,500 |
| 2024/10/07 | 2,100 | 2,133 | 2,089 | 2,089 | +8 | +0.4% | 1,200 |
| 2024/10/04 | 2,077 | 2,115 | 2,077 | 2,081 | -3 | -0.1% | 800 |
| 2024/10/03 | 2,099 | 2,099 | 2,076 | 2,084 | ±0 | ±0% | 2,600 |
| 2024/10/02 | 2,088 | 2,090 | 2,070 | 2,084 | -4 | -0.2% | 1,200 |
| 2024/10/01 | 2,073 | 2,123 | 2,073 | 2,088 | +21 | +1% | 1,100 |
| 2024/09/30 | 2,056 | 2,080 | 2,050 | 2,067 | -39 | -1.9% | 700 |
| 2024/09/27 | 2,097 | 2,156 | 2,097 | 2,106 | +4 | +0.2% | 2,500 |
| 2024/09/26 | 2,110 | 2,137 | 2,098 | 2,102 | +3 | +0.1% | 600 |
| 2024/09/25 | 2,099 | 2,149 | 2,099 | 2,099 | -3 | -0.1% | 1,500 |
| 2024/09/24 | 2,120 | 2,120 | 2,087 | 2,102 | +32 | +1.5% | 1,700 |
| 2024/09/20 | 2,040 | 2,100 | 2,040 | 2,070 | +36 | +1.8% | 2,500 |
| 2024/09/19 | 2,065 | 2,066 | 2,030 | 2,034 | -31 | -1.5% | 3,800 |
| 2024/09/18 | 2,064 | 2,065 | 2,022 | 2,065 | +25 | +1.2% | 700 |
| 2024/09/17 | 2,051 | 2,051 | 2,037 | 2,040 | -26 | -1.3% | 800 |
| 2024/09/13 | 2,020 | 2,085 | 2,000 | 2,066 | +58 | +2.9% | 2,600 |
| 2024/09/12 | 2,087 | 2,087 | 2,006 | 2,008 | +11 | +0.6% | 2,500 |
| 2024/09/11 | 2,031 | 2,039 | 1,991 | 1,997 | -43 | -2.1% | 1,500 |
151～
200
件表示中 / 3737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 | 299,100円 | +9.9% | +9.2% | 3.68% | 7.53倍 | 1.89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 |
| ココナラ | 37,000円 | +44.2% | -20.0% | 0.00% | 64.12倍 | 3.66倍 |
|
知識やスキルをオンラインで出品できる「ココナラ」運営。法律相談、業務委託のマッチングも |
| ミーク | 79,400円 | +10.5% | +12.6% | 0.00% | 12.99倍 | 1.83倍 |
|
主力はＭＶＮＯ支援。第２の柱は企業のＩｏＴやＤＸの導入支援。３大キャリアとの接続に強み |
| 応用技術 | 156,000円 | -9.4% | -6.3% | 1.92% | 13.81倍 | 1.62倍 |
|
住宅・建設用業務改善ソフトと防災コンサルが２本柱。トランスコスモス傘下ながら独自展開 |
| ＦＩＧ | 28,300円 | +13.2% | +103.6% | 1.77% | 15.58倍 | 1.06倍 |
|
物流、タクシー業等向け無線・管理システムと、半導体・自動車関連製造装置、搬送ロボを製販 |
市場注目の銘柄
チャート関連のコラム
