シンカの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/04 | 1,111 | 1,144 | 1,102 | 1,144 | +30 | +2.7% | 7,900 |
| 2025/06/03 | 1,143 | 1,164 | 1,113 | 1,114 | -16 | -1.4% | 5,100 |
| 2025/06/02 | 1,193 | 1,193 | 1,123 | 1,130 | -71 | -5.9% | 20,800 |
| 2025/05/30 | 1,120 | 1,234 | 1,120 | 1,201 | +87 | +7.8% | 55,300 |
| 2025/05/29 | 1,135 | 1,135 | 1,104 | 1,114 | +9 | +0.8% | 6,800 |
| 2025/05/28 | 1,105 | 1,120 | 1,083 | 1,105 | +2 | +0.2% | 13,800 |
| 2025/05/27 | 1,097 | 1,120 | 1,083 | 1,103 | +3 | +0.3% | 17,900 |
| 2025/05/26 | 1,013 | 1,120 | 1,013 | 1,100 | +102 | +10.2% | 63,000 |
| 2025/05/23 | 1,026 | 1,042 | 998 | 998 | -4 | -0.4% | 16,600 |
| 2025/05/22 | 1,006 | 1,021 | 1,002 | 1,002 | -9 | -0.9% | 11,700 |
| 2025/05/21 | 1,041 | 1,041 | 1,011 | 1,011 | -30 | -2.9% | 8,100 |
| 2025/05/20 | 1,095 | 1,100 | 1,040 | 1,041 | -42 | -3.9% | 27,000 |
| 2025/05/19 | 1,002 | 1,094 | 1,002 | 1,083 | +92 | +9.3% | 30,100 |
| 2025/05/16 | 1,003 | 1,070 | 991 | 991 | -26 | -2.6% | 21,600 |
| 2025/05/15 | 982 | 1,035 | 982 | 1,017 | +20 | +2% | 9,600 |
| 2025/05/14 | 1,000 | 1,013 | 979 | 997 | -12 | -1.2% | 16,500 |
| 2025/05/13 | 1,038 | 1,044 | 1,009 | 1,009 | -26 | -2.5% | 19,000 |
| 2025/05/12 | 1,053 | 1,064 | 1,035 | 1,035 | -22 | -2.1% | 12,200 |
| 2025/05/09 | 1,089 | 1,114 | 1,055 | 1,057 | -31 | -2.8% | 13,800 |
| 2025/05/08 | 1,078 | 1,096 | 1,060 | 1,088 | +27 | +2.5% | 8,700 |
| 2025/05/07 | 1,059 | 1,080 | 1,048 | 1,061 | +8 | +0.8% | 9,100 |
| 2025/05/02 | 1,057 | 1,077 | 1,045 | 1,053 | ±0 | ±0% | 13,200 |
| 2025/05/01 | 1,083 | 1,084 | 1,053 | 1,053 | -30 | -2.8% | 12,000 |
| 2025/04/30 | 1,046 | 1,094 | 1,046 | 1,083 | +33 | +3.1% | 15,800 |
| 2025/04/28 | 1,069 | 1,071 | 1,044 | 1,050 | -4 | -0.4% | 15,100 |
| 2025/04/25 | 1,080 | 1,094 | 1,051 | 1,054 | -26 | -2.4% | 14,300 |
| 2025/04/24 | 1,100 | 1,100 | 1,061 | 1,080 | -2 | -0.2% | 10,200 |
| 2025/04/23 | 1,129 | 1,129 | 1,066 | 1,082 | -26 | -2.3% | 43,300 |
| 2025/04/22 | 1,190 | 1,198 | 1,106 | 1,108 | -52 | -4.5% | 28,200 |
| 2025/04/21 | 1,199 | 1,380 | 1,125 | 1,160 | -21 | -1.8% | 174,700 |
| 2025/04/18 | 1,175 | 1,210 | 1,165 | 1,181 | +11 | +0.9% | 18,300 |
| 2025/04/17 | 1,156 | 1,228 | 1,155 | 1,170 | +15 | +1.3% | 67,200 |
| 2025/04/16 | 1,205 | 1,444 | 1,115 | 1,155 | -20 | -1.7% | 258,400 |
| 2025/04/15 | 1,179 | 1,216 | 1,175 | 1,175 | ±0 | ±0% | 16,100 |
| 2025/04/14 | 1,192 | 1,209 | 1,157 | 1,175 | +5 | +0.4% | 30,500 |
| 2025/04/11 | 1,110 | 1,194 | 1,101 | 1,170 | ±0 | ±0% | 49,200 |
| 2025/04/10 | 1,150 | 1,188 | 1,103 | 1,170 | +99 | +9.2% | 73,600 |
| 2025/04/09 | 998 | 1,180 | 998 | 1,071 | +50 | +4.9% | 190,600 |
| 2025/04/08 | 970 | 1,034 | 970 | 1,021 | +98 | +10.6% | 23,100 |
| 2025/04/07 | 912 | 1,001 | 900 | 923 | -124 | -11.8% | 58,900 |
| 2025/04/04 | 1,115 | 1,125 | 940 | 1,047 | -98 | -8.6% | 109,500 |
| 2025/04/03 | 1,164 | 1,299 | 1,141 | 1,145 | -123 | -9.7% | 116,000 |
| 2025/04/02 | 1,299 | 1,549 | 1,160 | 1,268 | -50 | -3.8% | 723,300 |
| 2025/04/01 | 1,136 | 1,406 | 1,117 | 1,318 | +212 | +19.2% | 493,100 |
| 2025/03/31 | 1,179 | 1,179 | 1,102 | 1,106 | -103 | -8.5% | 43,000 |
| 2025/03/28 | 1,199 | 1,284 | 1,176 | 1,209 | +58 | +5% | 111,100 |
| 2025/03/27 | 1,195 | 1,225 | 1,126 | 1,151 | -74 | -6% | 41,300 |
| 2025/03/26 | 1,150 | 1,271 | 1,132 | 1,225 | -3 | -0.2% | 119,900 |
| 2025/03/25 | 1,075 | 1,350 | 1,048 | 1,228 | +154 | +14.3% | 582,200 |
| 2025/03/24 | 941 | 1,074 | 941 | 1,074 | +150 | +16.2% | 153,700 |
1～
50
件表示中 / 291件
類似銘柄と比較する
現在ご覧いただいている「シンカ」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 |
|---|---|---|---|---|---|---|---|---|
| シンカ | 114,400円 | +20.1% | +2.1% | 0.00% | 151.93倍 | 3.73倍 |
|
電話とクラウドを結ぶ営業支援ツール「カイクラ」をサブスク展開。メール、ＳＭＳにも対応 |
| ＥｄｕＬａｂ | 35,700円 | -16.0% | - | 0.00% | - | 2.52倍 |
|
各種テストのライセンス提供、テストセンター運営に強み。増進会グループとの提携で浮上狙う |
| リックソフト | 80,100円 | +12.4% | -10.8% | 0.00% | 11.39倍 | 1.18倍 |
|
豪アトラシアン社などの業務系パッケージソフトの導入・開発・販売。運用支援、自社開発も |
| アピリッツ | 86,800円 | +16.2% | +224.3% | 3.23% | 9.43倍 | 1.51倍 |
|
ＥＣサイト、Ｗｅｂシステムの受託開発。オンラインゲームの運営等。ＩＴ人材派遣にも注力 |
| キッズスター | 139,800円 | +21.7% | +27.4% | 0.00% | 27.20倍 | 1.64倍 |
|
子ども向け社会体験アプリ「ごっこランド」、関連イベント展開。くふうカンパニーＨＤ子会社 |
市場注目の銘柄
チャート関連のコラム
