Ｓｈａｒｉｎｇ Ｉｎｎｏｖａｔｉｏｎｓ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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,100 | 1,108 | 1,084 | 1,094 | -2 | -0.2% | 2,700 |
| 2023/01/24 | 1,094 | 1,100 | 1,094 | 1,096 | +8 | +0.7% | 1,300 |
| 2023/01/23 | 1,088 | 1,099 | 1,076 | 1,088 | ±0 | ±0% | 8,100 |
| 2023/01/20 | 1,098 | 1,107 | 1,078 | 1,088 | +38 | +3.6% | 25,800 |
| 2023/01/19 | 1,010 | 1,050 | 1,010 | 1,050 | +30 | +2.9% | 500 |
| 2023/01/18 | 1,047 | 1,050 | 1,018 | 1,020 | -8 | -0.8% | 3,100 |
| 2023/01/17 | 1,014 | 1,047 | 1,012 | 1,028 | +18 | +1.8% | 4,100 |
| 2023/01/16 | 991 | 1,036 | 991 | 1,010 | -10 | -1% | 3,000 |
| 2023/01/13 | 1,019 | 1,020 | 1,019 | 1,020 | +3 | +0.3% | 200 |
| 2023/01/12 | 1,021 | 1,021 | 1,017 | 1,017 | -14 | -1.4% | 200 |
| 2023/01/11 | 1,004 | 1,031 | 999 | 1,031 | +18 | +1.8% | 3,100 |
| 2023/01/10 | 1,022 | 1,033 | 1,013 | 1,013 | +12 | +1.2% | 1,500 |
| 2023/01/06 | 999 | 1,015 | 999 | 1,001 | +4 | +0.4% | 1,200 |
| 2023/01/05 | 1,026 | 1,026 | 986 | 997 | +12 | +1.2% | 6,700 |
| 2023/01/04 | 1,030 | 1,040 | 964 | 985 | -56 | -5.4% | 10,300 |
| 2022/12/30 | 1,059 | 1,074 | 1,021 | 1,041 | -26 | -2.4% | 5,300 |
| 2022/12/29 | 981 | 1,109 | 981 | 1,067 | +87 | +8.9% | 35,500 |
| 2022/12/28 | 970 | 980 | 949 | 980 | +10 | +1% | 13,600 |
| 2022/12/27 | 952 | 1,000 | 940 | 970 | +17 | +1.8% | 22,900 |
| 2022/12/26 | 980 | 981 | 950 | 953 | -36 | -3.6% | 13,800 |
| 2022/12/23 | 991 | 1,006 | 983 | 989 | -5 | -0.5% | 11,500 |
| 2022/12/22 | 1,000 | 1,008 | 992 | 994 | -10 | -1% | 11,500 |
| 2022/12/21 | 1,001 | 1,019 | 992 | 1,004 | +3 | +0.3% | 16,900 |
| 2022/12/20 | 1,086 | 1,087 | 1,000 | 1,001 | -88 | -8.1% | 24,400 |
| 2022/12/19 | 1,095 | 1,108 | 1,089 | 1,089 | -11 | -1% | 5,300 |
| 2022/12/16 | 1,107 | 1,114 | 1,100 | 1,100 | -7 | -0.6% | 2,800 |
| 2022/12/15 | 1,110 | 1,125 | 1,100 | 1,107 | ±0 | ±0% | 6,100 |
| 2022/12/14 | 1,111 | 1,120 | 1,106 | 1,107 | -9 | -0.8% | 5,100 |
| 2022/12/13 | 1,110 | 1,117 | 1,110 | 1,116 | +5 | +0.5% | 1,200 |
| 2022/12/12 | 1,128 | 1,129 | 1,111 | 1,111 | -8 | -0.7% | 6,600 |
| 2022/12/09 | 1,115 | 1,125 | 1,100 | 1,119 | +4 | +0.4% | 4,600 |
| 2022/12/08 | 1,125 | 1,125 | 1,083 | 1,115 | -7 | -0.6% | 18,700 |
| 2022/12/07 | 1,124 | 1,137 | 1,122 | 1,122 | -13 | -1.1% | 10,700 |
| 2022/12/06 | 1,125 | 1,140 | 1,123 | 1,135 | +3 | +0.3% | 16,800 |
| 2022/12/05 | 1,189 | 1,190 | 1,132 | 1,132 | -50 | -4.2% | 21,100 |
| 2022/12/02 | 1,214 | 1,214 | 1,180 | 1,182 | -37 | -3% | 20,600 |
| 2022/12/01 | 1,221 | 1,229 | 1,219 | 1,219 | -3 | -0.2% | 6,300 |
| 2022/11/30 | 1,240 | 1,240 | 1,217 | 1,222 | -20 | -1.6% | 13,200 |
| 2022/11/29 | 1,250 | 1,250 | 1,230 | 1,242 | -10 | -0.8% | 18,700 |
| 2022/11/28 | 1,256 | 1,256 | 1,250 | 1,252 | -6 | -0.5% | 10,800 |
| 2022/11/25 | 1,272 | 1,272 | 1,258 | 1,258 | -14 | -1.1% | 9,700 |
| 2022/11/24 | 1,285 | 1,285 | 1,263 | 1,272 | +3 | +0.2% | 14,900 |
| 2022/11/22 | 1,251 | 1,269 | 1,250 | 1,269 | +17 | +1.4% | 10,400 |
| 2022/11/21 | 1,258 | 1,269 | 1,250 | 1,252 | -8 | -0.6% | 12,500 |
| 2022/11/18 | 1,260 | 1,270 | 1,252 | 1,260 | +4 | +0.3% | 10,200 |
| 2022/11/17 | 1,257 | 1,273 | 1,250 | 1,256 | -14 | -1.1% | 22,600 |
| 2022/11/16 | 1,282 | 1,317 | 1,249 | 1,270 | -144 | -10.2% | 133,100 |
| 2022/11/15 | 1,414 | 1,414 | 1,414 | 1,414 | -400 | -22.1% | 6,000 |
| 2022/11/14 | 1,821 | 1,826 | 1,807 | 1,814 | +18 | +1% | 6,000 |
| 2022/11/11 | 1,834 | 1,835 | 1,783 | 1,796 | +27 | +1.5% | 5,800 |
451～
500
件表示中 / 900件
類似銘柄と比較する
現在ご覧いただいている「Ｓイノベション」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 |
|---|---|---|---|---|---|---|---|---|
| Ｓイノベション | 73,500円 | +2.3% | +122.2% | 0.00% | 19.65倍 | 1.82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 |
| ファベル | 96,100円 | +10.2% | +21.3% | 3.12% | 10.17倍 | 1.24倍 |
|
ＳＥＯ対策などＷｅｂ販促ツールを展開。同分野の業務委託提供など人材サービス、コンサルも |
| ナイル | 32,900円 | -6.6% | - | 0.00% | - | 3.06倍 |
|
デジタルマーケなど扱うＤＸ事業、新車・中古車リース扱う自動車特化型ＤＸ事業が２本柱 |
| はてな | 90,700円 | +13.6% | +123.1% | 0.00% | 19.14倍 | 1.05倍 |
|
個人向け「はてなブログ」運営、法人向けオウンドメディアの支援も、アプリ開発の受託が成長柱 |
| ＧＳＩ | - | +7.8% | -44.1% | - | - | - |
|
札幌発祥のシステム開発企業で、顧客先への常駐開発が主体、情報通信業向け多い。受託開発も |
市場注目の銘柄
チャート関連のコラム
