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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 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 |
| 2024/06/10 | 2,231 | 2,299 | 2,225 | 2,281 | +80 | +3.6% | 7,600 |
| 2024/06/07 | 2,235 | 2,236 | 2,189 | 2,201 | -34 | -1.5% | 3,300 |
| 2024/06/06 | 2,270 | 2,270 | 2,182 | 2,235 | -34 | -1.5% | 8,700 |
| 2024/06/05 | 2,280 | 2,304 | 2,232 | 2,269 | -46 | -2% | 10,000 |
| 2024/06/04 | 2,320 | 2,351 | 2,268 | 2,315 | +45 | +2% | 11,100 |
| 2024/06/03 | 2,323 | 2,326 | 2,260 | 2,270 | -48 | -2.1% | 7,000 |
| 2024/05/31 | 2,265 | 2,338 | 2,261 | 2,318 | +49 | +2.2% | 3,900 |
| 2024/05/30 | 2,315 | 2,336 | 2,257 | 2,269 | -46 | -2% | 8,100 |
| 2024/05/29 | 2,316 | 2,377 | 2,270 | 2,315 | -39 | -1.7% | 10,200 |
| 2024/05/28 | 2,385 | 2,385 | 2,318 | 2,354 | -27 | -1.1% | 5,600 |
| 2024/05/27 | 2,352 | 2,381 | 2,300 | 2,381 | +20 | +0.8% | 9,900 |
| 2024/05/24 | 2,395 | 2,400 | 2,361 | 2,361 | -84 | -3.4% | 9,700 |
| 2024/05/23 | 2,475 | 2,475 | 2,396 | 2,445 | -15 | -0.6% | 9,700 |
| 2024/05/22 | 2,533 | 2,533 | 2,460 | 2,460 | -30 | -1.2% | 3,400 |
| 2024/05/21 | 2,521 | 2,565 | 2,481 | 2,490 | -23 | -0.9% | 9,800 |
| 2024/05/20 | 2,418 | 2,565 | 2,418 | 2,513 | +70 | +2.9% | 31,300 |
| 2024/05/17 | 2,460 | 2,460 | 2,410 | 2,443 | -27 | -1.1% | 4,900 |
| 2024/05/16 | 2,435 | 2,470 | 2,352 | 2,470 | +25 | +1% | 22,600 |
| 2024/05/15 | 2,570 | 2,590 | 2,386 | 2,445 | -35 | -1.4% | 47,900 |
| 2024/05/14 | 2,419 | 2,480 | 2,416 | 2,480 | +33 | +1.3% | 16,100 |
| 2024/05/13 | 2,423 | 2,461 | 2,415 | 2,447 | -18 | -0.7% | 10,600 |
| 2024/05/10 | 2,470 | 2,474 | 2,421 | 2,465 | -6 | -0.2% | 9,900 |
| 2024/05/09 | 2,522 | 2,522 | 2,471 | 2,471 | -51 | -2% | 7,600 |
| 2024/05/08 | 2,450 | 2,550 | 2,450 | 2,522 | +62 | +2.5% | 17,600 |
| 2024/05/07 | 2,528 | 2,564 | 2,455 | 2,460 | -64 | -2.5% | 28,700 |
| 2024/05/02 | 2,503 | 2,535 | 2,501 | 2,524 | -1 | ±0% | 12,300 |
| 2024/05/01 | 2,576 | 2,578 | 2,520 | 2,525 | -55 | -2.1% | 9,500 |
| 2024/04/30 | 2,531 | 2,619 | 2,503 | 2,580 | +49 | +1.9% | 18,200 |
| 2024/04/26 | 2,555 | 2,570 | 2,420 | 2,531 | +26 | +1% | 14,400 |
| 2024/04/25 | 2,565 | 2,592 | 2,501 | 2,505 | -87 | -3.4% | 11,100 |
| 2024/04/24 | 2,559 | 2,595 | 2,518 | 2,592 | +46 | +1.8% | 13,500 |
| 2024/04/23 | 2,592 | 2,640 | 2,480 | 2,546 | -9 | -0.4% | 26,300 |
| 2024/04/22 | 2,583 | 2,653 | 2,524 | 2,555 | -28 | -1.1% | 22,300 |
| 2024/04/19 | 2,670 | 2,670 | 2,553 | 2,583 | -21 | -0.8% | 33,000 |
| 2024/04/18 | 2,577 | 2,730 | 2,492 | 2,604 | -23 | -0.9% | 62,000 |
| 2024/04/17 | 2,645 | 2,900 | 2,568 | 2,627 | +82 | +3.2% | 340,100 |
| 2024/04/16 | 2,593 | 2,671 | 2,545 | 2,545 | -66 | -2.5% | 15,500 |
251～
300
件表示中 / 3736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 | 297,800円 | +9.9% | +9.2% | 3.69% | 7.50倍 | 1.88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 |
| バルテスＨＤ | 42,400円 | +11.2% | -31.5% | 0.94% | 21.50倍 | 2.58倍 |
|
ソフトウェアテスト事業が主力。関連の品質コンサル、人材派遣やセキュリティ・脆弱性診断も |
| 応用技術 | 157,000円 | -9.4% | -6.3% | 1.91% | 13.90倍 | 1.63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 |
| モンスターラボ | 16,700円 | -14.9% | - | 0.00% | 43.04倍 | -1.87倍 |
|
世界各地域で展開する大企業や自治体向けＤＸ支援が主。不振の海外拠点中心に構造改革実施 |
| ＦＩＧ | 28,100円 | +13.2% | +103.6% | 1.78% | 15.47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
