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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 1,779 | 1,846 | 1,740 | 1,819 | +119 | +7% | 43,500 |
| 2022/03/29 | 1,711 | 1,815 | 1,656 | 1,700 | +29 | +1.7% | 64,600 |
| 2022/03/28 | 1,917 | 1,917 | 1,662 | 1,671 | -126 | -7% | 61,700 |
| 2022/03/25 | 1,728 | 1,843 | 1,728 | 1,797 | +127 | +7.6% | 45,000 |
| 2022/03/24 | 1,599 | 1,720 | 1,598 | 1,670 | +20 | +1.2% | 24,300 |
| 2022/03/23 | 1,630 | 1,690 | 1,610 | 1,650 | +70 | +4.4% | 21,000 |
| 2022/03/22 | 1,750 | 1,750 | 1,562 | 1,580 | -153 | -8.8% | 47,200 |
| 2022/03/18 | 1,535 | 1,758 | 1,535 | 1,733 | +216 | +14.2% | 44,200 |
| 2022/03/17 | 1,500 | 1,538 | 1,475 | 1,517 | +47 | +3.2% | 25,100 |
| 2022/03/16 | 1,412 | 1,502 | 1,392 | 1,470 | +65 | +4.6% | 26,000 |
| 2022/03/15 | 1,520 | 1,520 | 1,350 | 1,405 | -150 | -9.6% | 61,700 |
| 2022/03/14 | 1,500 | 1,566 | 1,481 | 1,555 | +98 | +6.7% | 13,100 |
| 2022/03/11 | 1,520 | 1,562 | 1,430 | 1,457 | -68 | -4.5% | 8,200 |
| 2022/03/10 | 1,460 | 1,538 | 1,460 | 1,525 | +95 | +6.6% | 10,100 |
| 2022/03/09 | 1,475 | 1,475 | 1,428 | 1,430 | -41 | -2.8% | 8,800 |
| 2022/03/08 | 1,462 | 1,569 | 1,462 | 1,471 | -31 | -2.1% | 9,700 |
| 2022/03/07 | 1,550 | 1,555 | 1,400 | 1,502 | -53 | -3.4% | 28,000 |
| 2022/03/04 | 1,575 | 1,575 | 1,474 | 1,555 | -30 | -1.9% | 13,600 |
| 2022/03/03 | 1,719 | 1,719 | 1,572 | 1,585 | -25 | -1.6% | 12,000 |
| 2022/03/02 | 1,696 | 1,708 | 1,562 | 1,610 | -89 | -5.2% | 34,100 |
| 2022/03/01 | 1,572 | 1,770 | 1,572 | 1,699 | +136 | +8.7% | 26,800 |
| 2022/02/28 | 1,550 | 1,664 | 1,550 | 1,563 | -27 | -1.7% | 21,600 |
| 2022/02/25 | 1,464 | 1,601 | 1,403 | 1,590 | +216 | +15.7% | 21,700 |
| 2022/02/24 | 1,430 | 1,500 | 1,360 | 1,374 | -84 | -5.8% | 29,000 |
| 2022/02/22 | 1,349 | 1,471 | 1,349 | 1,458 | +84 | +6.1% | 13,800 |
| 2022/02/21 | 1,344 | 1,465 | 1,344 | 1,374 | +33 | +2.5% | 18,100 |
| 2022/02/18 | 1,318 | 1,380 | 1,305 | 1,341 | +1 | +0.1% | 5,400 |
| 2022/02/17 | 1,339 | 1,358 | 1,324 | 1,340 | +7 | +0.5% | 12,700 |
| 2022/02/16 | 1,332 | 1,348 | 1,302 | 1,333 | +32 | +2.5% | 13,700 |
| 2022/02/15 | 1,331 | 1,372 | 1,301 | 1,301 | -90 | -6.5% | 11,900 |
| 2022/02/14 | 1,350 | 1,392 | 1,350 | 1,391 | -39 | -2.7% | 4,600 |
| 2022/02/10 | 1,395 | 1,430 | 1,367 | 1,430 | +41 | +3% | 15,000 |
| 2022/02/09 | 1,356 | 1,392 | 1,315 | 1,389 | +50 | +3.7% | 21,900 |
| 2022/02/08 | 1,340 | 1,400 | 1,322 | 1,339 | -32 | -2.3% | 12,600 |
| 2022/02/07 | 1,400 | 1,400 | 1,333 | 1,371 | -34 | -2.4% | 9,300 |
| 2022/02/04 | 1,359 | 1,405 | 1,350 | 1,405 | +18 | +1.3% | 4,300 |
| 2022/02/03 | 1,480 | 1,480 | 1,376 | 1,387 | -85 | -5.8% | 15,800 |
| 2022/02/02 | 1,427 | 1,487 | 1,406 | 1,472 | +75 | +5.4% | 12,700 |
| 2022/02/01 | 1,400 | 1,459 | 1,361 | 1,397 | +33 | +2.4% | 22,400 |
| 2022/01/31 | 1,301 | 1,389 | 1,301 | 1,364 | +59 | +4.5% | 22,000 |
| 2022/01/28 | 1,340 | 1,344 | 1,275 | 1,305 | -27 | -2% | 21,600 |
| 2022/01/27 | 1,456 | 1,481 | 1,321 | 1,332 | -149 | -10.1% | 23,800 |
| 2022/01/26 | 1,423 | 1,550 | 1,423 | 1,481 | +28 | +1.9% | 15,200 |
| 2022/01/25 | 1,622 | 1,622 | 1,441 | 1,453 | -145 | -9.1% | 64,500 |
| 2022/01/24 | 1,533 | 1,598 | 1,513 | 1,598 | +25 | +1.6% | 19,600 |
| 2022/01/21 | 1,549 | 1,620 | 1,540 | 1,573 | -16 | -1% | 27,400 |
| 2022/01/20 | 1,510 | 1,615 | 1,510 | 1,589 | +40 | +2.6% | 32,700 |
| 2022/01/19 | 1,602 | 1,645 | 1,547 | 1,549 | -121 | -7.2% | 38,100 |
| 2022/01/18 | 1,669 | 1,730 | 1,629 | 1,670 | +2 | +0.1% | 31,900 |
| 2022/01/17 | 1,729 | 1,745 | 1,649 | 1,668 | -61 | -3.5% | 30,100 |
651～
700
件表示中 / 754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 | 68,100円 | -0.5% | - | 0.00% | - | 1.55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 |
| ＷＨＹＨＯＷＤＯ | 3,000円 | +20.5% | - | 0.00% | - | 3.26倍 |
|
端末管理システムが収益柱、ＩＴ教育も展開。ＮＦＴ分野育成。飲食事業も。エンタメ事業参入 |
| ＷＡＣＵＬ | 33,000円 | +22.9% | +3.4% | 0.00% | 10.96倍 | 1.93倍 |
|
デジタルマーケティングと人材マッチング事業。データ分析・改善ツール展開、ＤＸコンサルも |
| サークレイス | 53,200円 | +25.9% | - | 0.00% | 15.09倍 | 2.83倍 |
|
米セールスフォースのコンサル柱。米サービスナウとの連携提案育成。パソナグループの持分社 |
| ＰＯＰＥＲ | 58,500円 | +19.1% | +84.8% | 0.00% | 47.83倍 | 3.53倍 |
|
学習塾に管理システム「コミル」をＳａａＳで提供。経営管理など基幹系システムの拡販に注力 |
市場注目の銘柄
チャート関連のコラム
