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 |
|---|---|---|---|---|---|---|---|
| 2025/07/28 | 1,040 | 1,040 | 985 | 990 | -5 | -0.5% | 8,100 |
| 2025/07/25 | 995 | 995 | 990 | 995 | +8 | +0.8% | 2,300 |
| 2025/07/24 | 991 | 1,000 | 980 | 987 | -2 | -0.2% | 4,600 |
| 2025/07/23 | 988 | 1,025 | 988 | 989 | -15 | -1.5% | 3,600 |
| 2025/07/22 | 995 | 1,029 | 994 | 1,004 | +9 | +0.9% | 5,900 |
| 2025/07/18 | 1,012 | 1,012 | 987 | 995 | -13 | -1.3% | 6,000 |
| 2025/07/17 | 1,005 | 1,008 | 994 | 1,008 | +18 | +1.8% | 2,100 |
| 2025/07/16 | 1,006 | 1,006 | 980 | 990 | -16 | -1.6% | 10,400 |
| 2025/07/15 | 1,055 | 1,055 | 998 | 1,006 | -45 | -4.3% | 19,600 |
| 2025/07/14 | 1,070 | 1,070 | 1,051 | 1,051 | -16 | -1.5% | 1,400 |
| 2025/07/11 | 1,070 | 1,091 | 1,055 | 1,067 | -3 | -0.3% | 6,700 |
| 2025/07/10 | 1,092 | 1,096 | 1,070 | 1,070 | -27 | -2.5% | 14,100 |
| 2025/07/09 | 1,109 | 1,125 | 1,093 | 1,097 | -10 | -0.9% | 6,200 |
| 2025/07/08 | 1,090 | 1,137 | 1,090 | 1,107 | -3 | -0.3% | 7,700 |
| 2025/07/07 | 1,090 | 1,110 | 1,090 | 1,110 | -8 | -0.7% | 1,000 |
| 2025/07/04 | 1,121 | 1,121 | 1,083 | 1,118 | -3 | -0.3% | 4,400 |
| 2025/07/03 | 1,113 | 1,124 | 1,090 | 1,121 | +8 | +0.7% | 6,000 |
| 2025/07/02 | 1,114 | 1,137 | 1,101 | 1,113 | -13 | -1.2% | 3,700 |
| 2025/07/01 | 1,120 | 1,129 | 1,104 | 1,126 | +6 | +0.5% | 2,900 |
| 2025/06/30 | 1,110 | 1,138 | 1,110 | 1,120 | -20 | -1.8% | 5,000 |
| 2025/06/27 | 1,120 | 1,142 | 1,070 | 1,140 | +20 | +1.8% | 5,600 |
| 2025/06/26 | 1,126 | 1,126 | 1,110 | 1,120 | +18 | +1.6% | 4,500 |
| 2025/06/25 | 1,135 | 1,149 | 1,102 | 1,102 | -33 | -2.9% | 9,000 |
| 2025/06/24 | 1,082 | 1,143 | 1,082 | 1,135 | +34 | +3.1% | 8,800 |
| 2025/06/23 | 1,106 | 1,126 | 1,082 | 1,101 | -26 | -2.3% | 11,400 |
| 2025/06/20 | 1,116 | 1,127 | 1,111 | 1,127 | -2 | -0.2% | 4,700 |
| 2025/06/19 | 1,127 | 1,135 | 1,111 | 1,129 | +2 | +0.2% | 5,800 |
| 2025/06/18 | 1,117 | 1,142 | 1,117 | 1,127 | ±0 | ±0% | 3,800 |
| 2025/06/17 | 1,151 | 1,151 | 1,126 | 1,127 | -24 | -2.1% | 3,600 |
| 2025/06/16 | 1,133 | 1,176 | 1,116 | 1,151 | +18 | +1.6% | 7,700 |
| 2025/06/13 | 1,143 | 1,143 | 1,074 | 1,133 | -5 | -0.4% | 7,500 |
| 2025/06/12 | 1,123 | 1,143 | 1,121 | 1,138 | +15 | +1.3% | 4,100 |
| 2025/06/11 | 1,112 | 1,136 | 1,112 | 1,123 | +11 | +1% | 5,400 |
| 2025/06/10 | 1,118 | 1,123 | 1,112 | 1,112 | -4 | -0.4% | 2,300 |
| 2025/06/09 | 1,108 | 1,138 | 1,100 | 1,116 | +8 | +0.7% | 2,700 |
| 2025/06/06 | 1,115 | 1,123 | 1,075 | 1,108 | -15 | -1.3% | 7,700 |
| 2025/06/05 | 1,128 | 1,144 | 1,119 | 1,123 | -21 | -1.8% | 7,300 |
| 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 |
1～
50
件表示中 / 328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 | 99,300円 | +20.1% | +2.1% | 0.00% | 131.87倍 | 3.24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 |
| インバウンＰＦ | 92,000円 | +19.9% | +43.0% | 0.00% | 17.44倍 | 2.43倍 |
|
訪日客へＷｉ－Ｆｉ端末のレンタル、国内企業向けも。海外展開に積極的。インバウンド銘柄 |
| ポーターズ | 197,500円 | +16.7% | -9.6% | 0.00% | 15.94倍 | 2.38倍 |
|
人材紹介・派遣企業向けクラウド業務管理システム提供。ストック売上９割超。直販で顧客深耕 |
| オルトプラス | 8,300円 | -20.4% | - | 0.00% | - | 3.55倍 |
|
外部受託案件を中心にスマホゲームを展開。高知に運営開発拠点。ゲーム開発人材紹介も |
| Ｓイノベション | 80,700円 | +6.1% | +27.7% | 0.00% | 16.33倍 | 1.91倍 |
|
セールスフォースに強いクラウドインテグレーター、ＳＩも展開。占いチャット事業も |
市場注目の銘柄
チャート関連のコラム
