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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 1,713 | 1,715 | 1,705 | 1,715 | +2 | +0.1% | 1,700 |
| 2022/11/04 | 1,704 | 1,734 | 1,704 | 1,713 | -12 | -0.7% | 1,900 |
| 2022/11/02 | 1,723 | 1,725 | 1,723 | 1,725 | +1 | +0.1% | 1,000 |
| 2022/11/01 | 1,744 | 1,744 | 1,723 | 1,724 | -12 | -0.7% | 1,100 |
| 2022/10/31 | 1,744 | 1,745 | 1,716 | 1,736 | +26 | +1.5% | 2,100 |
| 2022/10/28 | 1,698 | 1,719 | 1,698 | 1,710 | ±0 | ±0% | 1,800 |
| 2022/10/27 | 1,729 | 1,729 | 1,710 | 1,710 | -28 | -1.6% | 1,100 |
| 2022/10/26 | 1,718 | 1,738 | 1,710 | 1,738 | +50 | +3% | 400 |
| 2022/10/25 | 1,690 | 1,690 | 1,688 | 1,688 | +1 | +0.1% | 300 |
| 2022/10/24 | 1,695 | 1,704 | 1,687 | 1,687 | +1 | +0.1% | 1,000 |
| 2022/10/21 | 1,687 | 1,709 | 1,685 | 1,686 | -23 | -1.3% | 1,800 |
| 2022/10/20 | 1,744 | 1,744 | 1,695 | 1,709 | -21 | -1.2% | 3,600 |
| 2022/10/19 | 1,747 | 1,747 | 1,689 | 1,730 | +23 | +1.3% | 1,300 |
| 2022/10/18 | 1,740 | 1,759 | 1,682 | 1,707 | -37 | -2.1% | 4,000 |
| 2022/10/17 | 1,650 | 1,754 | 1,647 | 1,744 | +68 | +4.1% | 2,600 |
| 2022/10/14 | 1,683 | 1,685 | 1,661 | 1,676 | -4 | -0.2% | 6,400 |
| 2022/10/13 | 1,683 | 1,684 | 1,680 | 1,680 | -3 | -0.2% | 700 |
| 2022/10/12 | 1,700 | 1,723 | 1,682 | 1,683 | -43 | -2.5% | 4,100 |
| 2022/10/11 | 1,710 | 1,726 | 1,690 | 1,726 | +14 | +0.8% | 1,200 |
| 2022/10/07 | 1,747 | 1,760 | 1,711 | 1,712 | -35 | -2% | 3,900 |
| 2022/10/06 | 1,711 | 1,747 | 1,694 | 1,747 | +27 | +1.6% | 3,100 |
| 2022/10/05 | 1,700 | 1,734 | 1,686 | 1,720 | +20 | +1.2% | 2,800 |
| 2022/10/04 | 1,650 | 1,700 | 1,650 | 1,700 | +57 | +3.5% | 1,800 |
| 2022/10/03 | 1,645 | 1,670 | 1,625 | 1,643 | -5 | -0.3% | 7,300 |
| 2022/09/30 | 1,659 | 1,678 | 1,636 | 1,648 | -2 | -0.1% | 6,000 |
| 2022/09/29 | 1,631 | 1,650 | 1,631 | 1,650 | +22 | +1.4% | 4,500 |
| 2022/09/28 | 1,661 | 1,671 | 1,626 | 1,628 | -45 | -2.7% | 7,200 |
| 2022/09/27 | 1,655 | 1,685 | 1,654 | 1,673 | ±0 | ±0% | 5,200 |
| 2022/09/26 | 1,688 | 1,703 | 1,665 | 1,673 | -41 | -2.4% | 9,200 |
| 2022/09/22 | 1,690 | 1,714 | 1,681 | 1,714 | +24 | +1.4% | 4,300 |
| 2022/09/21 | 1,730 | 1,735 | 1,686 | 1,690 | -65 | -3.7% | 13,700 |
| 2022/09/20 | 1,790 | 1,824 | 1,718 | 1,755 | -35 | -2% | 12,300 |
| 2022/09/16 | 1,801 | 1,833 | 1,788 | 1,790 | -38 | -2.1% | 9,800 |
| 2022/09/15 | 1,851 | 1,851 | 1,826 | 1,828 | -22 | -1.2% | 9,400 |
| 2022/09/14 | 1,888 | 1,935 | 1,838 | 1,850 | -55 | -2.9% | 10,600 |
| 2022/09/13 | 1,913 | 1,936 | 1,895 | 1,905 | -8 | -0.4% | 3,600 |
| 2022/09/12 | 1,899 | 1,920 | 1,895 | 1,913 | +22 | +1.2% | 2,700 |
| 2022/09/09 | 1,870 | 1,910 | 1,870 | 1,891 | +21 | +1.1% | 8,200 |
| 2022/09/08 | 1,840 | 1,882 | 1,840 | 1,870 | +24 | +1.3% | 2,200 |
| 2022/09/07 | 1,851 | 1,887 | 1,836 | 1,846 | -5 | -0.3% | 7,500 |
| 2022/09/06 | 1,840 | 1,890 | 1,819 | 1,851 | +11 | +0.6% | 6,100 |
| 2022/09/05 | 1,870 | 1,879 | 1,838 | 1,840 | -44 | -2.3% | 13,000 |
| 2022/09/02 | 1,910 | 1,974 | 1,880 | 1,884 | -33 | -1.7% | 9,400 |
| 2022/09/01 | 1,900 | 1,917 | 1,885 | 1,917 | +17 | +0.9% | 3,600 |
| 2022/08/31 | 1,901 | 1,916 | 1,896 | 1,900 | -15 | -0.8% | 1,900 |
| 2022/08/30 | 1,905 | 1,915 | 1,888 | 1,915 | +10 | +0.5% | 7,500 |
| 2022/08/29 | 1,878 | 1,921 | 1,878 | 1,905 | -43 | -2.2% | 7,200 |
| 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 |
601～
650
件表示中 / 997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 | 78,700円 | +6.1% | +27.7% | 0.00% | 15.92倍 | 1.86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 |
| バリオセキュア | 67,400円 | +11.4% | +20.8% | 0.00% | 7.63倍 | 0.52倍 |
|
ネットセキュリティ専業。構築や運用、機器販売等展開。中堅中小に強い。ＨＥＲＯＺが親会社 |
| エージェンテク | - | +0.3% | -35.3% | - | - | - |
|
- |
| エイチエムコム | 72,300円 | +53.4% | +134.7% | 0.00% | 34.41倍 | 1.71倍 |
|
ＡＩ活用の音声認識ソリューションを展開。自動応答や異音検知、会議可視化などＡＩ製品も |
| ポーターズ | - | +16.7% | -9.6% | - | - | - |
|
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 |
市場注目の銘柄
チャート関連のコラム
