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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,948 | 1,949 | 1,935 | 1,948 | +25 | +1.3% | 2,000 |
| 2022/08/25 | 1,910 | 1,939 | 1,910 | 1,923 | +13 | +0.7% | 2,700 |
| 2022/08/24 | 1,900 | 1,950 | 1,900 | 1,910 | +11 | +0.6% | 2,600 |
| 2022/08/23 | 1,958 | 1,963 | 1,884 | 1,899 | -71 | -3.6% | 21,000 |
| 2022/08/22 | 1,991 | 1,991 | 1,955 | 1,970 | -22 | -1.1% | 3,500 |
| 2022/08/19 | 2,009 | 2,035 | 1,984 | 1,992 | -17 | -0.8% | 5,800 |
| 2022/08/18 | 1,982 | 2,009 | 1,956 | 2,009 | +9 | +0.5% | 11,700 |
| 2022/08/17 | 2,029 | 2,029 | 2,000 | 2,000 | -10 | -0.5% | 4,500 |
| 2022/08/16 | 1,964 | 2,015 | 1,964 | 2,010 | +48 | +2.4% | 6,600 |
| 2022/08/15 | 1,950 | 1,986 | 1,925 | 1,962 | -138 | -6.6% | 17,900 |
| 2022/08/12 | 2,095 | 2,150 | 2,075 | 2,100 | +37 | +1.8% | 13,000 |
| 2022/08/10 | 2,076 | 2,087 | 2,056 | 2,063 | +11 | +0.5% | 2,400 |
| 2022/08/09 | 2,039 | 2,096 | 2,039 | 2,052 | -8 | -0.4% | 3,100 |
| 2022/08/08 | 2,060 | 2,075 | 2,051 | 2,060 | +21 | +1% | 4,800 |
| 2022/08/05 | 2,000 | 2,064 | 1,987 | 2,039 | +51 | +2.6% | 7,400 |
| 2022/08/04 | 2,002 | 2,002 | 1,988 | 1,988 | -20 | -1% | 800 |
| 2022/08/03 | 1,996 | 2,008 | 1,977 | 2,008 | -1 | ±0% | 1,800 |
| 2022/08/02 | 2,009 | 2,009 | 1,980 | 2,009 | +17 | +0.9% | 1,400 |
| 2022/08/01 | 1,969 | 2,009 | 1,969 | 1,992 | +23 | +1.2% | 2,300 |
| 2022/07/29 | 1,992 | 2,010 | 1,960 | 1,969 | -1 | -0.1% | 3,500 |
| 2022/07/28 | 1,986 | 1,992 | 1,962 | 1,970 | -27 | -1.4% | 3,400 |
| 2022/07/27 | 1,957 | 1,997 | 1,950 | 1,997 | +1 | +0.1% | 4,200 |
| 2022/07/26 | 2,000 | 2,004 | 1,965 | 1,996 | -9 | -0.4% | 1,700 |
| 2022/07/25 | 2,092 | 2,092 | 2,000 | 2,005 | -27 | -1.3% | 7,100 |
| 2022/07/22 | 1,949 | 2,032 | 1,933 | 2,032 | +100 | +5.2% | 13,200 |
| 2022/07/21 | 1,922 | 1,992 | 1,922 | 1,932 | -8 | -0.4% | 4,800 |
| 2022/07/20 | 1,932 | 1,973 | 1,932 | 1,940 | -4 | -0.2% | 5,000 |
| 2022/07/19 | 1,960 | 1,960 | 1,930 | 1,944 | ±0 | ±0% | 1,600 |
| 2022/07/15 | 1,966 | 1,966 | 1,924 | 1,944 | -22 | -1.1% | 2,700 |
| 2022/07/14 | 1,934 | 1,974 | 1,931 | 1,966 | +49 | +2.6% | 2,000 |
| 2022/07/13 | 1,910 | 1,964 | 1,910 | 1,917 | +10 | +0.5% | 1,300 |
| 2022/07/12 | 1,976 | 1,979 | 1,907 | 1,907 | -69 | -3.5% | 5,500 |
| 2022/07/11 | 1,955 | 1,978 | 1,950 | 1,976 | +61 | +3.2% | 1,500 |
| 2022/07/08 | 1,915 | 1,981 | 1,906 | 1,915 | +6 | +0.3% | 6,900 |
| 2022/07/07 | 1,900 | 1,927 | 1,884 | 1,909 | +1 | +0.1% | 1,100 |
| 2022/07/06 | 1,876 | 1,928 | 1,876 | 1,908 | +13 | +0.7% | 2,900 |
| 2022/07/05 | 1,856 | 1,912 | 1,856 | 1,895 | +39 | +2.1% | 3,400 |
| 2022/07/04 | 1,870 | 1,897 | 1,853 | 1,856 | -4 | -0.2% | 4,100 |
| 2022/07/01 | 1,892 | 1,930 | 1,833 | 1,860 | -32 | -1.7% | 8,200 |
| 2022/06/30 | 1,941 | 1,965 | 1,891 | 1,892 | -69 | -3.5% | 8,600 |
| 2022/06/29 | 1,986 | 2,000 | 1,942 | 1,961 | -25 | -1.3% | 3,700 |
| 2022/06/28 | 2,004 | 2,008 | 1,920 | 1,986 | -14 | -0.7% | 6,200 |
| 2022/06/27 | 2,003 | 2,027 | 2,000 | 2,000 | +1 | +0.1% | 5,000 |
| 2022/06/24 | 1,936 | 2,036 | 1,936 | 1,999 | +63 | +3.3% | 8,900 |
| 2022/06/23 | 1,908 | 1,957 | 1,908 | 1,936 | +28 | +1.5% | 2,400 |
| 2022/06/22 | 1,982 | 1,983 | 1,906 | 1,908 | -72 | -3.6% | 6,500 |
| 2022/06/21 | 1,926 | 1,980 | 1,926 | 1,980 | +62 | +3.2% | 2,600 |
| 2022/06/20 | 1,950 | 1,953 | 1,865 | 1,918 | -33 | -1.7% | 14,600 |
| 2022/06/17 | 1,966 | 1,999 | 1,941 | 1,951 | -65 | -3.2% | 8,100 |
| 2022/06/16 | 2,001 | 2,085 | 2,000 | 2,016 | +16 | +0.8% | 3,700 |
551～
600
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% | 19.66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% | 10.18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 | 1.04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
