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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 2022/06/15 | 2,038 | 2,038 | 1,982 | 2,000 | -56 | -2.7% | 3,600 |
| 2022/06/14 | 1,991 | 2,056 | 1,985 | 2,056 | +38 | +1.9% | 3,400 |
| 2022/06/13 | 2,070 | 2,080 | 2,018 | 2,018 | -129 | -6% | 9,000 |
| 2022/06/10 | 2,190 | 2,190 | 2,145 | 2,147 | -78 | -3.5% | 6,100 |
| 2022/06/09 | 2,246 | 2,246 | 2,195 | 2,225 | +25 | +1.1% | 900 |
| 2022/06/08 | 2,168 | 2,257 | 2,166 | 2,200 | +34 | +1.6% | 6,200 |
| 2022/06/07 | 2,225 | 2,232 | 2,145 | 2,166 | -59 | -2.7% | 4,500 |
| 2022/06/06 | 2,255 | 2,300 | 2,190 | 2,225 | -31 | -1.4% | 6,800 |
| 2022/06/03 | 2,245 | 2,325 | 2,245 | 2,256 | +11 | +0.5% | 10,600 |
| 2022/06/02 | 2,233 | 2,296 | 2,225 | 2,245 | -12 | -0.5% | 6,100 |
| 2022/06/01 | 2,218 | 2,280 | 2,190 | 2,257 | +44 | +2% | 16,500 |
| 2022/05/31 | 2,214 | 2,214 | 2,166 | 2,213 | +14 | +0.6% | 2,800 |
| 2022/05/30 | 2,230 | 2,235 | 2,135 | 2,199 | +12 | +0.5% | 9,400 |
| 2022/05/27 | 2,177 | 2,198 | 2,134 | 2,187 | +10 | +0.5% | 9,400 |
| 2022/05/26 | 2,108 | 2,177 | 2,108 | 2,177 | +34 | +1.6% | 5,100 |
| 2022/05/25 | 2,181 | 2,181 | 2,102 | 2,143 | -38 | -1.7% | 3,200 |
| 2022/05/24 | 2,208 | 2,216 | 2,164 | 2,181 | -67 | -3% | 7,300 |
| 2022/05/23 | 2,288 | 2,288 | 2,200 | 2,248 | -9 | -0.4% | 7,000 |
751～
800
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
