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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 963 | 963 | 937 | 941 | -22 | -2.3% | 10,700 |
2023/02/24 | 963 | 982 | 950 | 963 | -6 | -0.6% | 9,400 |
2023/02/22 | 970 | 976 | 965 | 969 | -17 | -1.7% | 9,200 |
2023/02/21 | 998 | 1,002 | 985 | 986 | -11 | -1.1% | 3,600 |
2023/02/20 | 1,015 | 1,015 | 995 | 997 | -10 | -1% | 1,400 |
2023/02/17 | 993 | 1,008 | 990 | 1,007 | -1 | -0.1% | 2,600 |
2023/02/16 | 989 | 1,015 | 989 | 1,008 | +18 | +1.8% | 2,800 |
2023/02/15 | 1,006 | 1,022 | 955 | 990 | -57 | -5.4% | 18,100 |
2023/02/14 | 1,071 | 1,071 | 1,045 | 1,047 | +6 | +0.6% | 2,800 |
2023/02/13 | 1,071 | 1,071 | 1,037 | 1,041 | ±0 | ±0% | 2,300 |
2023/02/10 | 1,099 | 1,099 | 1,035 | 1,041 | -58 | -5.3% | 12,800 |
2023/02/09 | 1,115 | 1,119 | 1,085 | 1,099 | -12 | -1.1% | 3,600 |
2023/02/08 | 1,088 | 1,125 | 1,088 | 1,111 | +12 | +1.1% | 3,600 |
2023/02/07 | 1,074 | 1,100 | 1,074 | 1,099 | +21 | +1.9% | 3,200 |
2023/02/06 | 1,096 | 1,097 | 1,078 | 1,078 | -9 | -0.8% | 900 |
2023/02/03 | 1,073 | 1,100 | 1,071 | 1,087 | +14 | +1.3% | 1,400 |
2023/02/02 | 1,092 | 1,100 | 1,073 | 1,073 | -17 | -1.6% | 1,200 |
2023/02/01 | 1,092 | 1,092 | 1,065 | 1,090 | +8 | +0.7% | 1,100 |
2023/01/31 | 1,090 | 1,090 | 1,050 | 1,082 | +16 | +1.5% | 5,000 |
2023/01/30 | 1,072 | 1,072 | 1,062 | 1,066 | -5 | -0.5% | 1,300 |
2023/01/27 | 1,106 | 1,106 | 1,071 | 1,071 | -5 | -0.5% | 3,200 |
2023/01/26 | 1,098 | 1,127 | 1,071 | 1,076 | -18 | -1.6% | 9,000 |
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 |
301~
350
件表示中 / 772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 | 82,800円 | +2.3% | +122.2% | 0.00% | 22.14倍 | 2.14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 |
カラダノート | 50,500円 | +11.9% | - | 0.00% | 93.17倍 | 7.03倍 |
|
妊娠育児ママ向け無料アプリなど家族支援展開。22年から保険や宅配水などストック型に注力 |
シンカ | 99,800円 | +30.1% | +54.1% | 0.00% | 23.71倍 | 8.06倍 |
|
- |
アスマーク | 284,300円 | +10.2% | +10.2% | 2.53% | 11.97倍 | 3.08倍 |
|
インタビューによる定性調査に強みのマーケティング調査会社、人事関連向けサービスも展開 |
アイドマMC | 23,000円 | +2.8% | +1.4% | 4.35% | 14.32倍 | 1.02倍 |
|
流通企業への販売支援。マーケティング分析からプロモーション提案、チラシ制作まで一貫受注 |
市場注目の銘柄
チャート関連のコラム