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 |
|---|---|---|---|---|---|---|---|
| 2022/09/08 | 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 |
| 2022/08/23 | 1,475 | 1,475 | 1,421 | 1,435 | -50 | -3.4% | 11,900 |
| 2022/08/22 | 1,475 | 1,485 | 1,449 | 1,485 | -8 | -0.5% | 9,700 |
| 2022/08/19 | 1,483 | 1,510 | 1,470 | 1,493 | +14 | +0.9% | 12,400 |
| 2022/08/18 | 1,446 | 1,479 | 1,423 | 1,479 | +11 | +0.7% | 10,400 |
| 2022/08/17 | 1,485 | 1,510 | 1,456 | 1,468 | -17 | -1.1% | 14,800 |
| 2022/08/16 | 1,386 | 1,485 | 1,386 | 1,485 | +129 | +9.5% | 19,400 |
| 2022/08/15 | 1,333 | 1,395 | 1,333 | 1,356 | +25 | +1.9% | 7,400 |
| 2022/08/12 | 1,392 | 1,392 | 1,331 | 1,331 | -5 | -0.4% | 5,900 |
| 2022/08/10 | 1,369 | 1,369 | 1,336 | 1,336 | -63 | -4.5% | 3,000 |
| 2022/08/09 | 1,421 | 1,421 | 1,361 | 1,399 | -37 | -2.6% | 7,800 |
| 2022/08/08 | 1,468 | 1,470 | 1,436 | 1,436 | -19 | -1.3% | 5,500 |
| 2022/08/05 | 1,402 | 1,469 | 1,396 | 1,455 | +62 | +4.5% | 16,600 |
| 2022/08/04 | 1,416 | 1,419 | 1,380 | 1,393 | +4 | +0.3% | 5,500 |
| 2022/08/03 | 1,437 | 1,481 | 1,382 | 1,389 | -48 | -3.3% | 14,500 |
| 2022/08/02 | 1,507 | 1,511 | 1,433 | 1,437 | -54 | -3.6% | 6,600 |
| 2022/08/01 | 1,479 | 1,521 | 1,450 | 1,491 | -21 | -1.4% | 13,200 |
| 2022/07/29 | 1,393 | 1,567 | 1,393 | 1,512 | +133 | +9.6% | 37,000 |
| 2022/07/28 | 1,337 | 1,380 | 1,310 | 1,379 | +102 | +8% | 16,600 |
| 2022/07/27 | 1,307 | 1,307 | 1,250 | 1,277 | -31 | -2.4% | 3,300 |
| 2022/07/26 | 1,295 | 1,324 | 1,276 | 1,308 | +7 | +0.5% | 5,400 |
| 2022/07/25 | 1,325 | 1,342 | 1,301 | 1,301 | -34 | -2.5% | 5,700 |
| 2022/07/22 | 1,301 | 1,335 | 1,289 | 1,335 | +34 | +2.6% | 8,500 |
| 2022/07/21 | 1,243 | 1,319 | 1,237 | 1,301 | +50 | +4% | 7,100 |
| 2022/07/20 | 1,250 | 1,280 | 1,250 | 1,251 | +10 | +0.8% | 8,900 |
| 2022/07/19 | 1,222 | 1,270 | 1,217 | 1,241 | +11 | +0.9% | 5,500 |
| 2022/07/15 | 1,277 | 1,277 | 1,230 | 1,230 | -51 | -4% | 6,400 |
| 2022/07/14 | 1,254 | 1,291 | 1,236 | 1,281 | +42 | +3.4% | 6,200 |
| 2022/07/13 | 1,198 | 1,239 | 1,198 | 1,239 | +11 | +0.9% | 9,700 |
| 2022/07/12 | 1,271 | 1,271 | 1,215 | 1,228 | -62 | -4.8% | 17,800 |
| 2022/07/11 | 1,332 | 1,352 | 1,266 | 1,290 | -15 | -1.1% | 13,100 |
| 2022/07/08 | 1,216 | 1,320 | 1,216 | 1,305 | +80 | +6.5% | 22,200 |
| 2022/07/07 | 1,239 | 1,260 | 1,208 | 1,225 | +12 | +1% | 16,800 |
| 2022/07/06 | 1,210 | 1,236 | 1,179 | 1,213 | +3 | +0.2% | 16,100 |
| 2022/07/05 | 1,133 | 1,214 | 1,133 | 1,210 | +47 | +4% | 12,100 |
| 2022/07/04 | 1,141 | 1,180 | 1,141 | 1,163 | +19 | +1.7% | 9,300 |
| 2022/07/01 | 1,184 | 1,200 | 1,138 | 1,144 | -66 | -5.5% | 16,700 |
| 2022/06/30 | 1,211 | 1,221 | 1,197 | 1,210 | -28 | -2.3% | 18,200 |
| 2022/06/29 | 1,229 | 1,245 | 1,187 | 1,238 | -12 | -1% | 16,400 |
701～
750
件表示中 / 914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 | 57,500円 | - | - | 0.00% | - | 1.43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 |
| かっこ | 73,500円 | +6.4% | - | 0.00% | - | 2.41倍 |
|
ＥＣ事業者向けに不正注文検知サービス提供。不正アクセス検知も。データ大量保有が強み |
| Ａｍａｚｉａ | 29,300円 | -15.0% | - | 0.00% | - | 1.95倍 |
|
無料モデルの漫画アプリ「マンガＢＡＮＧ！」運営。男性向けに強み。一部課金、広告で稼ぐ |
| アクセルマーク | 11,000円 | -48.1% | - | 0.00% | - | 2.01倍 |
|
インターネット広告事業が柱。トレーディングカード販売を育成。ＩｏＴヘルスケア展開 |
| シルバエッグ | 63,100円 | -4.3% | - | 0.00% | - | 1.33倍 |
|
ＡＩ（人工知能）を活用した、Ｗｅｂ上のマーケティング支援ツールを提供。閲覧分析に定評 |
市場注目の銘柄
チャート関連のコラム
