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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,199 | 2,236 | 2,161 | 2,200 | -10 | -0.5% | 2,500 |
| 2024/08/20 | 2,131 | 2,249 | 2,131 | 2,210 | +43 | +2% | 5,500 |
| 2024/08/19 | 2,147 | 2,222 | 2,128 | 2,167 | +21 | +1% | 10,100 |
| 2024/08/16 | 2,170 | 2,200 | 2,112 | 2,146 | -9 | -0.4% | 11,200 |
| 2024/08/15 | 2,244 | 2,244 | 2,150 | 2,155 | -89 | -4% | 7,200 |
| 2024/08/14 | 2,250 | 2,270 | 2,177 | 2,244 | -51 | -2.2% | 5,200 |
| 2024/08/13 | 2,243 | 2,330 | 2,200 | 2,295 | +199 | +9.5% | 19,800 |
| 2024/08/09 | 1,979 | 2,195 | 1,977 | 2,096 | +195 | +10.3% | 5,300 |
| 2024/08/08 | 1,923 | 1,949 | 1,893 | 1,901 | -22 | -1.1% | 3,300 |
| 2024/08/07 | 1,782 | 1,971 | 1,782 | 1,923 | +222 | +13.1% | 7,000 |
| 2024/08/06 | 1,700 | 1,810 | 1,700 | 1,701 | +111 | +7% | 14,300 |
| 2024/08/05 | 1,814 | 1,864 | 1,590 | 1,590 | -500 | -23.9% | 34,900 |
| 2024/08/02 | 2,221 | 2,221 | 2,065 | 2,090 | -181 | -8% | 9,800 |
| 2024/08/01 | 2,389 | 2,444 | 2,267 | 2,271 | -77 | -3.3% | 4,900 |
| 2024/07/31 | 2,302 | 2,377 | 2,270 | 2,348 | +47 | +2% | 5,400 |
| 2024/07/30 | 2,307 | 2,324 | 2,301 | 2,301 | -19 | -0.8% | 1,500 |
| 2024/07/29 | 2,367 | 2,367 | 2,318 | 2,320 | +3 | +0.1% | 500 |
| 2024/07/26 | 2,357 | 2,357 | 2,312 | 2,317 | -33 | -1.4% | 2,100 |
| 2024/07/25 | 2,365 | 2,365 | 2,311 | 2,350 | -25 | -1.1% | 5,000 |
| 2024/07/24 | 2,361 | 2,375 | 2,346 | 2,375 | +14 | +0.6% | 1,300 |
| 2024/07/23 | 2,351 | 2,375 | 2,349 | 2,361 | +11 | +0.5% | 3,100 |
| 2024/07/22 | 2,370 | 2,370 | 2,345 | 2,350 | -42 | -1.8% | 1,500 |
| 2024/07/19 | 2,437 | 2,437 | 2,359 | 2,392 | +2 | +0.1% | 3,400 |
| 2024/07/18 | 2,417 | 2,417 | 2,390 | 2,390 | -27 | -1.1% | 2,400 |
| 2024/07/17 | 2,441 | 2,444 | 2,405 | 2,417 | -15 | -0.6% | 5,600 |
| 2024/07/16 | 2,360 | 2,432 | 2,327 | 2,432 | +78 | +3.3% | 7,000 |
| 2024/07/12 | 2,301 | 2,355 | 2,301 | 2,354 | +39 | +1.7% | 1,400 |
| 2024/07/11 | 2,331 | 2,343 | 2,315 | 2,315 | -5 | -0.2% | 1,100 |
| 2024/07/10 | 2,351 | 2,351 | 2,316 | 2,320 | -29 | -1.2% | 1,700 |
| 2024/07/09 | 2,393 | 2,393 | 2,323 | 2,349 | -21 | -0.9% | 5,900 |
| 2024/07/08 | 2,370 | 2,379 | 2,361 | 2,370 | ±0 | ±0% | 1,200 |
| 2024/07/05 | 2,356 | 2,370 | 2,334 | 2,370 | +25 | +1.1% | 3,700 |
| 2024/07/04 | 2,341 | 2,355 | 2,340 | 2,345 | -5 | -0.2% | 2,100 |
| 2024/07/03 | 2,357 | 2,366 | 2,332 | 2,350 | -8 | -0.3% | 3,100 |
| 2024/07/02 | 2,398 | 2,398 | 2,320 | 2,358 | -30 | -1.3% | 7,000 |
| 2024/07/01 | 2,409 | 2,421 | 2,366 | 2,388 | +3 | +0.1% | 2,100 |
| 2024/06/28 | 2,388 | 2,388 | 2,325 | 2,385 | -24 | -1% | 3,500 |
| 2024/06/27 | 2,384 | 2,409 | 2,370 | 2,409 | +22 | +0.9% | 4,000 |
| 2024/06/26 | 2,440 | 2,474 | 2,371 | 2,387 | -52 | -2.1% | 12,000 |
| 2024/06/25 | 2,400 | 2,458 | 2,400 | 2,439 | +39 | +1.6% | 7,900 |
| 2024/06/24 | 2,444 | 2,444 | 2,365 | 2,400 | -15 | -0.6% | 4,300 |
| 2024/06/21 | 2,376 | 2,415 | 2,315 | 2,415 | +50 | +2.1% | 17,200 |
| 2024/06/20 | 2,232 | 2,391 | 2,230 | 2,365 | +125 | +5.6% | 28,100 |
| 2024/06/19 | 2,271 | 2,271 | 2,201 | 2,240 | +1 | ±0% | 6,400 |
| 2024/06/18 | 2,237 | 2,265 | 2,221 | 2,239 | -16 | -0.7% | 3,000 |
| 2024/06/17 | 2,263 | 2,263 | 2,221 | 2,255 | -8 | -0.4% | 2,600 |
| 2024/06/14 | 2,228 | 2,286 | 2,223 | 2,263 | -4 | -0.2% | 6,900 |
| 2024/06/13 | 2,325 | 2,345 | 2,267 | 2,267 | -54 | -2.3% | 6,100 |
| 2024/06/12 | 2,263 | 2,321 | 2,263 | 2,321 | +48 | +2.1% | 4,300 |
| 2024/06/11 | 2,281 | 2,301 | 2,252 | 2,273 | -8 | -0.4% | 900 |
151～
200
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
