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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 1,572 | 1,582 | 1,532 | 1,532 | -33 | -2.1% | 1,700 |
| 2023/04/06 | 1,574 | 1,574 | 1,565 | 1,565 | -30 | -1.9% | 1,500 |
| 2023/04/05 | 1,592 | 1,615 | 1,560 | 1,595 | -15 | -0.9% | 3,000 |
| 2023/04/04 | 1,644 | 1,644 | 1,610 | 1,610 | -23 | -1.4% | 1,700 |
| 2023/04/03 | 1,634 | 1,655 | 1,625 | 1,633 | +13 | +0.8% | 4,700 |
| 2023/03/31 | 1,610 | 1,620 | 1,586 | 1,620 | +32 | +2% | 2,400 |
| 2023/03/30 | 1,565 | 1,624 | 1,545 | 1,588 | +18 | +1.1% | 4,200 |
| 2023/03/29 | 1,590 | 1,607 | 1,568 | 1,570 | -5 | -0.3% | 3,800 |
| 2023/03/28 | 1,604 | 1,610 | 1,566 | 1,575 | -29 | -1.8% | 6,800 |
| 2023/03/27 | 1,637 | 1,637 | 1,577 | 1,604 | -33 | -2% | 7,400 |
| 2023/03/24 | 1,634 | 1,638 | 1,615 | 1,637 | +37 | +2.3% | 4,500 |
| 2023/03/23 | 1,607 | 1,612 | 1,600 | 1,600 | -11 | -0.7% | 800 |
| 2023/03/22 | 1,602 | 1,625 | 1,602 | 1,611 | +7 | +0.4% | 600 |
| 2023/03/20 | 1,600 | 1,614 | 1,556 | 1,604 | -11 | -0.7% | 3,400 |
| 2023/03/17 | 1,589 | 1,652 | 1,589 | 1,615 | +29 | +1.8% | 1,900 |
| 2023/03/16 | 1,581 | 1,600 | 1,578 | 1,586 | -24 | -1.5% | 3,500 |
| 2023/03/15 | 1,611 | 1,624 | 1,605 | 1,610 | +1 | +0.1% | 1,700 |
| 2023/03/14 | 1,640 | 1,650 | 1,605 | 1,609 | -71 | -4.2% | 11,900 |
| 2023/03/13 | 1,671 | 1,689 | 1,662 | 1,680 | -1 | -0.1% | 3,100 |
| 2023/03/10 | 1,702 | 1,702 | 1,681 | 1,681 | -9 | -0.5% | 3,900 |
| 2023/03/09 | 1,693 | 1,713 | 1,681 | 1,690 | +3 | +0.2% | 4,400 |
| 2023/03/08 | 1,716 | 1,732 | 1,676 | 1,687 | -47 | -2.7% | 9,500 |
| 2023/03/07 | 1,727 | 1,745 | 1,723 | 1,734 | +1 | +0.1% | 2,900 |
| 2023/03/06 | 1,779 | 1,779 | 1,724 | 1,733 | -10 | -0.6% | 1,400 |
| 2023/03/03 | 1,697 | 1,799 | 1,697 | 1,743 | +46 | +2.7% | 11,000 |
| 2023/03/02 | 1,699 | 1,715 | 1,697 | 1,697 | -4 | -0.2% | 2,100 |
| 2023/03/01 | 1,721 | 1,739 | 1,697 | 1,701 | -28 | -1.6% | 4,300 |
| 2023/02/28 | 1,762 | 1,787 | 1,722 | 1,729 | -34 | -1.9% | 4,700 |
| 2023/02/27 | 1,779 | 1,820 | 1,730 | 1,763 | +3 | +0.2% | 3,600 |
| 2023/02/24 | 1,701 | 1,784 | 1,701 | 1,760 | +53 | +3.1% | 5,200 |
| 2023/02/22 | 1,706 | 1,734 | 1,694 | 1,707 | -26 | -1.5% | 4,100 |
| 2023/02/21 | 1,720 | 1,733 | 1,714 | 1,733 | +13 | +0.8% | 4,000 |
| 2023/02/20 | 1,722 | 1,740 | 1,717 | 1,720 | -11 | -0.6% | 2,200 |
| 2023/02/17 | 1,739 | 1,750 | 1,725 | 1,731 | -5 | -0.3% | 2,400 |
| 2023/02/16 | 1,715 | 1,748 | 1,700 | 1,736 | +21 | +1.2% | 3,400 |
| 2023/02/15 | 1,712 | 1,762 | 1,663 | 1,715 | -134 | -7.2% | 16,600 |
| 2023/02/14 | 1,821 | 1,849 | 1,807 | 1,849 | +30 | +1.6% | 5,300 |
| 2023/02/13 | 1,776 | 1,825 | 1,776 | 1,819 | +3 | +0.2% | 2,300 |
| 2023/02/10 | 1,810 | 1,836 | 1,802 | 1,816 | -21 | -1.1% | 1,600 |
| 2023/02/09 | 1,828 | 1,837 | 1,828 | 1,837 | +28 | +1.5% | 400 |
| 2023/02/08 | 1,825 | 1,830 | 1,798 | 1,809 | -13 | -0.7% | 500 |
| 2023/02/07 | 1,764 | 1,841 | 1,758 | 1,822 | +33 | +1.8% | 6,300 |
| 2023/02/06 | 1,775 | 1,789 | 1,726 | 1,789 | +19 | +1.1% | 4,200 |
| 2023/02/03 | 1,767 | 1,772 | 1,728 | 1,770 | -11 | -0.6% | 1,400 |
| 2023/02/02 | 1,768 | 1,783 | 1,768 | 1,781 | ±0 | ±0% | 800 |
| 2023/02/01 | 1,793 | 1,793 | 1,762 | 1,781 | +9 | +0.5% | 2,400 |
| 2023/01/31 | 1,760 | 1,783 | 1,747 | 1,772 | +13 | +0.7% | 2,500 |
| 2023/01/30 | 1,768 | 1,782 | 1,744 | 1,759 | -17 | -1% | 2,900 |
| 2023/01/27 | 1,778 | 1,803 | 1,755 | 1,776 | -19 | -1.1% | 4,100 |
| 2023/01/26 | 1,819 | 1,843 | 1,785 | 1,795 | -24 | -1.3% | 5,800 |
401～
450
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
