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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 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 |
| 2022/11/10 | 1,703 | 1,792 | 1,702 | 1,769 | +66 | +3.9% | 5,000 |
| 2022/11/09 | 1,710 | 1,710 | 1,703 | 1,703 | -7 | -0.4% | 1,300 |
| 2022/11/08 | 1,715 | 1,715 | 1,710 | 1,710 | -5 | -0.3% | 200 |
| 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 |
651～
700
件表示中 / 1082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 | 79,900円 | +6.1% | +27.7% | 0.00% | 16.17倍 | 1.90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 |
| ワイヤレスＧ | 27,800円 | +6.4% | -26.9% | 0.00% | 15.13倍 | 2.14倍 |
|
他社インフラ借り公衆無線ＬＡＮ、ＷｉＭＡＸサービス展開。ヨドバシ等で販売、従業員少ない |
| シリコンスタシオ | 102,100円 | +24.9% | +44.5% | 0.00% | 14.01倍 | 1.61倍 |
|
３ＤＣＧ技術基盤のゲーム用ミドルウェア主力。自社ゲーム開発撤退。開発受託、人材紹介派遣 |
| Ｆｕｓｉｃ | 232,000円 | +19.2% | - | 0.00% | - | 2.56倍 |
|
クラウド型システム開発主力。ＡＩ、ＩｏＴ使いデータ収集・解析分野へ展開。研究機関に強い |
| ソーシャルワイヤ | 24,900円 | +6.7% | +94.4% | 0.00% | 22.43倍 | 1.89倍 |
|
ＳＮＳ向けインフルエンサーＰＲやデータ活用した反社チェック展開。貸事務所事業は撤退 |
市場注目の銘柄
チャート関連のコラム
