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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 1,887 | 1,895 | 1,839 | 1,868 | +7 | +0.4% | 6,600 |
| 2023/11/14 | 1,940 | 1,940 | 1,850 | 1,861 | -39 | -2.1% | 13,700 |
| 2023/11/13 | 1,997 | 2,040 | 1,862 | 1,900 | +103 | +5.7% | 48,200 |
| 2023/11/10 | 1,718 | 1,799 | 1,718 | 1,797 | +87 | +5.1% | 7,200 |
| 2023/11/09 | 1,689 | 1,710 | 1,665 | 1,710 | +45 | +2.7% | 4,100 |
| 2023/11/08 | 1,688 | 1,688 | 1,662 | 1,665 | +3 | +0.2% | 3,100 |
| 2023/11/07 | 1,660 | 1,674 | 1,660 | 1,662 | +17 | +1% | 400 |
| 2023/11/06 | 1,623 | 1,667 | 1,623 | 1,645 | +22 | +1.4% | 1,100 |
| 2023/11/02 | 1,586 | 1,623 | 1,586 | 1,623 | +37 | +2.3% | 800 |
| 2023/11/01 | 1,648 | 1,648 | 1,573 | 1,586 | -39 | -2.4% | 1,600 |
| 2023/10/31 | 1,600 | 1,625 | 1,591 | 1,625 | +41 | +2.6% | 600 |
| 2023/10/30 | 1,630 | 1,630 | 1,584 | 1,584 | -42 | -2.6% | 1,100 |
| 2023/10/27 | 1,602 | 1,628 | 1,602 | 1,626 | +24 | +1.5% | 1,200 |
| 2023/10/26 | 1,570 | 1,602 | 1,562 | 1,602 | +32 | +2% | 1,900 |
| 2023/10/25 | 1,574 | 1,586 | 1,570 | 1,570 | -7 | -0.4% | 1,000 |
| 2023/10/24 | 1,571 | 1,599 | 1,518 | 1,577 | -22 | -1.4% | 2,500 |
| 2023/10/23 | 1,610 | 1,610 | 1,563 | 1,599 | -3 | -0.2% | 2,300 |
| 2023/10/20 | 1,581 | 1,602 | 1,581 | 1,602 | +2 | +0.1% | 400 |
| 2023/10/19 | 1,590 | 1,600 | 1,555 | 1,600 | -16 | -1% | 4,600 |
| 2023/10/18 | 1,676 | 1,688 | 1,607 | 1,616 | -22 | -1.3% | 4,400 |
| 2023/10/17 | 1,625 | 1,638 | 1,597 | 1,638 | +13 | +0.8% | 2,300 |
| 2023/10/16 | 1,650 | 1,650 | 1,613 | 1,625 | -28 | -1.7% | 4,300 |
| 2023/10/13 | 1,659 | 1,659 | 1,632 | 1,653 | -5 | -0.3% | 2,500 |
| 2023/10/12 | 1,658 | 1,660 | 1,650 | 1,658 | ±0 | ±0% | 1,700 |
| 2023/10/11 | 1,675 | 1,675 | 1,658 | 1,658 | -12 | -0.7% | 1,300 |
| 2023/10/10 | 1,660 | 1,670 | 1,653 | 1,670 | +10 | +0.6% | 600 |
| 2023/10/06 | 1,660 | 1,660 | 1,660 | 1,660 | ±0 | ±0% | 200 |
| 2023/10/05 | 1,637 | 1,660 | 1,637 | 1,660 | +24 | +1.5% | 500 |
| 2023/10/04 | 1,653 | 1,655 | 1,635 | 1,636 | -17 | -1% | 1,800 |
| 2023/10/03 | 1,752 | 1,752 | 1,622 | 1,653 | -107 | -6.1% | 7,900 |
| 2023/10/02 | 1,750 | 1,760 | 1,750 | 1,760 | +10 | +0.6% | 800 |
| 2023/09/29 | 1,740 | 1,750 | 1,740 | 1,750 | ±0 | ±0% | 1,200 |
| 2023/09/28 | 1,735 | 1,750 | 1,735 | 1,750 | +9 | +0.5% | 1,000 |
| 2023/09/27 | 1,764 | 1,768 | 1,721 | 1,741 | -29 | -1.6% | 1,700 |
| 2023/09/26 | 1,771 | 1,771 | 1,770 | 1,770 | -25 | -1.4% | 200 |
| 2023/09/25 | 1,788 | 1,800 | 1,783 | 1,795 | +45 | +2.6% | 1,600 |
| 2023/09/22 | 1,748 | 1,752 | 1,745 | 1,750 | -37 | -2.1% | 4,100 |
| 2023/09/21 | 1,751 | 1,787 | 1,750 | 1,787 | +22 | +1.2% | 1,300 |
| 2023/09/20 | 1,771 | 1,777 | 1,765 | 1,765 | -30 | -1.7% | 2,100 |
| 2023/09/19 | 1,795 | 1,796 | 1,795 | 1,795 | +16 | +0.9% | 800 |
| 2023/09/15 | 1,751 | 1,780 | 1,751 | 1,779 | +22 | +1.3% | 800 |
| 2023/09/14 | 1,799 | 1,799 | 1,722 | 1,757 | -13 | -0.7% | 800 |
| 2023/09/13 | 1,770 | 1,787 | 1,763 | 1,770 | -17 | -1% | 1,500 |
| 2023/09/12 | 1,773 | 1,787 | 1,773 | 1,787 | +12 | +0.7% | 400 |
| 2023/09/11 | 1,784 | 1,804 | 1,764 | 1,775 | -1 | -0.1% | 3,300 |
| 2023/09/08 | 1,797 | 1,797 | 1,776 | 1,776 | -27 | -1.5% | 2,000 |
| 2023/09/07 | 1,756 | 1,808 | 1,756 | 1,803 | +25 | +1.4% | 5,300 |
| 2023/09/06 | 1,778 | 1,778 | 1,778 | 1,778 | +1 | +0.1% | 200 |
| 2023/09/05 | 1,748 | 1,777 | 1,745 | 1,777 | +18 | +1% | 900 |
| 2023/09/04 | 1,750 | 1,759 | 1,737 | 1,759 | ±0 | ±0% | 600 |
251～
300
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 | 194,400円 | +7.8% | +7.8% | 3.09% | 6.03倍 | 1.35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 | 76,000円 | +3.5% | -35.0% | 0.00% | 15.97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 | 91,900円 | +33.9% | +1.0% | 1.96% | 9.78倍 | 1.08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 | 90,500円 | +15.9% | +28.0% | 2.98% | 14.92倍 | 2.32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 | 131,200円 | +14.0% | +14.9% | 1.91% | 10.56倍 | 1.71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
