ＣＩＮＣ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 | 1,301 | 1,301 | 1,260 | 1,274 | +3 | +0.2% | 2,500 |
| 2022/11/04 | 1,285 | 1,289 | 1,266 | 1,271 | -20 | -1.5% | 2,000 |
| 2022/11/02 | 1,292 | 1,315 | 1,291 | 1,291 | -9 | -0.7% | 2,200 |
| 2022/11/01 | 1,330 | 1,330 | 1,300 | 1,300 | -25 | -1.9% | 3,000 |
| 2022/10/31 | 1,380 | 1,380 | 1,300 | 1,325 | -25 | -1.9% | 9,000 |
| 2022/10/28 | 1,310 | 1,385 | 1,304 | 1,350 | +16 | +1.2% | 6,200 |
| 2022/10/27 | 1,330 | 1,334 | 1,277 | 1,334 | +4 | +0.3% | 3,600 |
| 2022/10/26 | 1,337 | 1,340 | 1,320 | 1,330 | +16 | +1.2% | 6,900 |
| 2022/10/25 | 1,260 | 1,323 | 1,252 | 1,314 | +54 | +4.3% | 6,900 |
| 2022/10/24 | 1,243 | 1,260 | 1,243 | 1,260 | +19 | +1.5% | 1,400 |
| 2022/10/21 | 1,237 | 1,256 | 1,237 | 1,241 | +6 | +0.5% | 1,400 |
| 2022/10/20 | 1,230 | 1,246 | 1,226 | 1,235 | -15 | -1.2% | 2,100 |
| 2022/10/19 | 1,244 | 1,275 | 1,244 | 1,250 | -11 | -0.9% | 4,300 |
| 2022/10/18 | 1,251 | 1,282 | 1,251 | 1,261 | +30 | +2.4% | 4,300 |
| 2022/10/17 | 1,228 | 1,240 | 1,212 | 1,231 | -19 | -1.5% | 3,600 |
| 2022/10/14 | 1,208 | 1,250 | 1,204 | 1,250 | +46 | +3.8% | 9,500 |
| 2022/10/13 | 1,235 | 1,235 | 1,191 | 1,204 | -31 | -2.5% | 14,400 |
| 2022/10/12 | 1,249 | 1,249 | 1,208 | 1,235 | -14 | -1.1% | 5,800 |
| 2022/10/11 | 1,266 | 1,280 | 1,249 | 1,249 | -32 | -2.5% | 3,600 |
| 2022/10/07 | 1,296 | 1,299 | 1,273 | 1,281 | -29 | -2.2% | 4,200 |
| 2022/10/06 | 1,294 | 1,310 | 1,280 | 1,310 | +32 | +2.5% | 6,000 |
| 2022/10/05 | 1,298 | 1,302 | 1,258 | 1,278 | +26 | +2.1% | 10,500 |
| 2022/10/04 | 1,282 | 1,293 | 1,239 | 1,252 | +11 | +0.9% | 11,300 |
| 2022/10/03 | 1,200 | 1,288 | 1,168 | 1,241 | +39 | +3.2% | 21,700 |
| 2022/09/30 | 1,243 | 1,250 | 1,195 | 1,202 | -41 | -3.3% | 15,700 |
| 2022/09/29 | 1,300 | 1,300 | 1,238 | 1,243 | -56 | -4.3% | 7,800 |
| 2022/09/28 | 1,318 | 1,318 | 1,230 | 1,299 | +11 | +0.9% | 20,000 |
| 2022/09/27 | 1,272 | 1,301 | 1,269 | 1,288 | +19 | +1.5% | 16,100 |
| 2022/09/26 | 1,296 | 1,310 | 1,269 | 1,269 | -77 | -5.7% | 19,200 |
| 2022/09/22 | 1,310 | 1,375 | 1,303 | 1,346 | +6 | +0.4% | 18,300 |
| 2022/09/21 | 1,430 | 1,430 | 1,329 | 1,340 | -85 | -6% | 33,700 |
| 2022/09/20 | 1,544 | 1,544 | 1,425 | 1,425 | -94 | -6.2% | 32,600 |
| 2022/09/16 | 1,628 | 1,629 | 1,503 | 1,519 | -136 | -8.2% | 36,100 |
| 2022/09/15 | 1,553 | 1,693 | 1,515 | 1,655 | +116 | +7.5% | 55,400 |
| 2022/09/14 | 1,490 | 1,540 | 1,430 | 1,539 | -1 | -0.1% | 32,900 |
| 2022/09/13 | 1,482 | 1,593 | 1,467 | 1,540 | +58 | +3.9% | 63,500 |
| 2022/09/12 | 1,468 | 1,580 | 1,454 | 1,482 | +62 | +4.4% | 48,100 |
| 2022/09/09 | 1,476 | 1,479 | 1,420 | 1,420 | -26 | -1.8% | 15,400 |
| 2022/09/08 | 1,450 | 1,462 | 1,430 | 1,446 | +11 | +0.8% | 5,200 |
| 2022/09/07 | 1,445 | 1,465 | 1,403 | 1,435 | -35 | -2.4% | 8,300 |
| 2022/09/06 | 1,461 | 1,480 | 1,443 | 1,470 | +27 | +1.9% | 6,300 |
| 2022/09/05 | 1,429 | 1,470 | 1,420 | 1,443 | -15 | -1% | 8,600 |
| 2022/09/02 | 1,478 | 1,478 | 1,406 | 1,458 | +10 | +0.7% | 7,600 |
| 2022/09/01 | 1,468 | 1,470 | 1,431 | 1,448 | -20 | -1.4% | 7,900 |
| 2022/08/31 | 1,438 | 1,482 | 1,438 | 1,468 | +28 | +1.9% | 4,100 |
| 2022/08/30 | 1,429 | 1,483 | 1,429 | 1,440 | +24 | +1.7% | 11,000 |
| 2022/08/29 | 1,416 | 1,460 | 1,416 | 1,416 | -34 | -2.3% | 11,100 |
| 2022/08/26 | 1,450 | 1,463 | 1,437 | 1,450 | +5 | +0.3% | 6,200 |
| 2022/08/25 | 1,444 | 1,484 | 1,444 | 1,445 | +15 | +1% | 9,200 |
| 2022/08/24 | 1,429 | 1,468 | 1,425 | 1,430 | -5 | -0.3% | 10,700 |
601～
650
件表示中 / 852件
類似銘柄と比較する
現在ご覧いただいている「ＣＩＮＣ」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 |
|---|---|---|---|---|---|---|---|---|
| ＣＩＮＣ | 55,800円 | - | - | 0.00% | - | 1.06倍 |
|
ＳａａＳ型デジタルマーケティング支援ツールの開発・販売とＤＸコンサルを手がける |
| マイネット | 22,400円 | -3.9% | -81.3% | 0.00% | 189.83倍 | 1.36倍 |
|
事業者から買収や協業で取得したスマホゲームを再生・運営。仮想スポーツゲームの開拓に力 |
| 協立情報 | 159,600円 | -19.6% | +12.3% | 3.45% | 8.69倍 | 0.95倍 |
|
通信交換機やサーバー、基幹業務ソフトの導入や運用提案する事業拡大中。ドコモ販売店経営 |
| オルトプラス | 5,000円 | +13.8% | - | 0.00% | - | 2.40倍 |
|
外部受託案件を中心にスマホゲームを展開。高知に運営開発拠点。ゲーム開発人材派遣も |
| アイフリーク | 8,600円 | - | - | 0.00% | - | 2.75倍 |
|
携帯端末向け情報配信が祖業。ＬＩＮＥスタンプも。近年はコンテンツ制作受託に軸足シフト |
市場注目の銘柄
チャート関連のコラム
