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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 1,830 | 1,893 | 1,813 | 1,839 | +20 | +1.1% | 5,500 |
| 2023/06/20 | 1,836 | 1,851 | 1,809 | 1,819 | -33 | -1.8% | 4,900 |
| 2023/06/19 | 1,900 | 1,946 | 1,791 | 1,852 | +22 | +1.2% | 13,700 |
| 2023/06/16 | 1,785 | 1,949 | 1,754 | 1,830 | +81 | +4.6% | 32,300 |
| 2023/06/15 | 1,749 | 1,755 | 1,749 | 1,749 | -17 | -1% | 1,500 |
| 2023/06/14 | 1,755 | 1,766 | 1,742 | 1,766 | +11 | +0.6% | 2,200 |
| 2023/06/13 | 1,793 | 1,793 | 1,751 | 1,755 | -38 | -2.1% | 2,700 |
| 2023/06/12 | 1,720 | 1,793 | 1,719 | 1,793 | +83 | +4.9% | 12,100 |
| 2023/06/09 | 1,708 | 1,725 | 1,689 | 1,710 | +21 | +1.2% | 5,800 |
| 2023/06/08 | 1,689 | 1,689 | 1,682 | 1,689 | -21 | -1.2% | 2,000 |
| 2023/06/07 | 1,716 | 1,719 | 1,689 | 1,710 | +5 | +0.3% | 2,100 |
| 2023/06/06 | 1,672 | 1,719 | 1,668 | 1,705 | +33 | +2% | 2,900 |
| 2023/06/05 | 1,689 | 1,690 | 1,672 | 1,672 | +6 | +0.4% | 2,000 |
| 2023/06/02 | 1,609 | 1,685 | 1,609 | 1,666 | +52 | +3.2% | 5,900 |
| 2023/06/01 | 1,634 | 1,634 | 1,605 | 1,614 | -6 | -0.4% | 1,400 |
| 2023/05/31 | 1,620 | 1,620 | 1,600 | 1,620 | +5 | +0.3% | 1,200 |
| 2023/05/30 | 1,620 | 1,620 | 1,603 | 1,615 | -16 | -1% | 700 |
| 2023/05/29 | 1,660 | 1,660 | 1,602 | 1,631 | -26 | -1.6% | 5,200 |
| 2023/05/26 | 1,687 | 1,687 | 1,657 | 1,657 | -1 | -0.1% | 1,000 |
| 2023/05/25 | 1,680 | 1,680 | 1,650 | 1,658 | -30 | -1.8% | 1,800 |
| 2023/05/24 | 1,659 | 1,688 | 1,620 | 1,688 | +29 | +1.7% | 2,800 |
| 2023/05/23 | 1,661 | 1,690 | 1,659 | 1,659 | -12 | -0.7% | 2,300 |
| 2023/05/22 | 1,662 | 1,678 | 1,662 | 1,671 | -7 | -0.4% | 700 |
| 2023/05/19 | 1,689 | 1,702 | 1,674 | 1,678 | -20 | -1.2% | 3,100 |
| 2023/05/18 | 1,700 | 1,700 | 1,650 | 1,698 | +2 | +0.1% | 2,700 |
| 2023/05/17 | 1,660 | 1,696 | 1,660 | 1,696 | +1 | +0.1% | 900 |
| 2023/05/16 | 1,730 | 1,730 | 1,650 | 1,695 | -25 | -1.5% | 5,100 |
| 2023/05/15 | 1,690 | 1,740 | 1,656 | 1,720 | +183 | +11.9% | 38,500 |
| 2023/05/12 | 1,520 | 1,537 | 1,520 | 1,537 | +17 | +1.1% | 2,100 |
| 2023/05/11 | 1,501 | 1,520 | 1,500 | 1,520 | +8 | +0.5% | 1,100 |
| 2023/05/10 | 1,501 | 1,512 | 1,501 | 1,512 | +7 | +0.5% | 500 |
| 2023/05/09 | 1,495 | 1,516 | 1,495 | 1,505 | +10 | +0.7% | 700 |
| 2023/05/08 | 1,495 | 1,495 | 1,495 | 1,495 | -2 | -0.1% | 300 |
| 2023/05/02 | 1,510 | 1,524 | 1,496 | 1,497 | -9 | -0.6% | 1,100 |
| 2023/05/01 | 1,516 | 1,516 | 1,487 | 1,506 | +12 | +0.8% | 3,500 |
| 2023/04/28 | 1,524 | 1,526 | 1,494 | 1,494 | -30 | -2% | 700 |
| 2023/04/27 | 1,486 | 1,526 | 1,480 | 1,524 | +36 | +2.4% | 3,000 |
| 2023/04/26 | 1,501 | 1,503 | 1,487 | 1,488 | -13 | -0.9% | 1,200 |
| 2023/04/25 | 1,526 | 1,526 | 1,500 | 1,501 | -24 | -1.6% | 900 |
| 2023/04/24 | 1,529 | 1,529 | 1,490 | 1,525 | +21 | +1.4% | 1,300 |
| 2023/04/21 | 1,505 | 1,510 | 1,503 | 1,504 | -1 | -0.1% | 800 |
| 2023/04/20 | 1,518 | 1,518 | 1,504 | 1,505 | -13 | -0.9% | 800 |
| 2023/04/19 | 1,548 | 1,548 | 1,518 | 1,518 | -2 | -0.1% | 2,700 |
| 2023/04/18 | 1,567 | 1,567 | 1,516 | 1,520 | -31 | -2% | 2,000 |
| 2023/04/17 | 1,491 | 1,612 | 1,469 | 1,551 | +49 | +3.3% | 8,500 |
| 2023/04/14 | 1,505 | 1,528 | 1,494 | 1,502 | +1 | +0.1% | 1,900 |
| 2023/04/13 | 1,492 | 1,517 | 1,486 | 1,501 | +5 | +0.3% | 1,500 |
| 2023/04/12 | 1,477 | 1,544 | 1,477 | 1,496 | +19 | +1.3% | 9,000 |
| 2023/04/11 | 1,502 | 1,535 | 1,472 | 1,477 | -41 | -2.7% | 11,700 |
| 2023/04/10 | 1,572 | 1,573 | 1,493 | 1,518 | -14 | -0.9% | 7,000 |
351～
400
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 | 193,200円 | +7.8% | +7.8% | 3.11% | 5.99倍 | 1.34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 | 76,100円 | +3.5% | -35.0% | 0.00% | 15.99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 | 91,300円 | +33.9% | +1.0% | 1.97% | 9.72倍 | 1.07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 | 87,900円 | +15.9% | +28.0% | 3.07% | 14.49倍 | 2.25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 | 131,600円 | +14.0% | +14.9% | 1.90% | 10.59倍 | 1.72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
