サイジニアの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 1,375 | 1,520 | 1,375 | 1,500 | +125 | +9.1% | 115,500 |
| 2023/12/07 | 1,279 | 1,400 | 1,279 | 1,375 | +77 | +5.9% | 67,000 |
| 2023/12/06 | 1,311 | 1,311 | 1,250 | 1,298 | +2 | +0.2% | 19,100 |
| 2023/12/05 | 1,243 | 1,310 | 1,243 | 1,296 | +64 | +5.2% | 61,500 |
| 2023/12/04 | 1,183 | 1,247 | 1,181 | 1,232 | +63 | +5.4% | 48,100 |
| 2023/12/01 | 1,166 | 1,185 | 1,127 | 1,169 | +4 | +0.3% | 15,400 |
| 2023/11/30 | 1,163 | 1,192 | 1,150 | 1,165 | -9 | -0.8% | 7,300 |
| 2023/11/29 | 1,170 | 1,189 | 1,163 | 1,174 | +4 | +0.3% | 19,400 |
| 2023/11/28 | 1,090 | 1,170 | 1,090 | 1,170 | +80 | +7.3% | 35,000 |
| 2023/11/27 | 1,086 | 1,102 | 1,071 | 1,090 | +4 | +0.4% | 5,000 |
| 2023/11/24 | 1,089 | 1,089 | 1,071 | 1,086 | -4 | -0.4% | 7,700 |
| 2023/11/22 | 1,084 | 1,100 | 1,052 | 1,090 | +22 | +2.1% | 17,400 |
| 2023/11/21 | 1,045 | 1,071 | 1,045 | 1,068 | +22 | +2.1% | 3,500 |
| 2023/11/20 | 1,014 | 1,056 | 1,014 | 1,046 | +19 | +1.9% | 24,800 |
| 2023/11/17 | 1,016 | 1,046 | 1,016 | 1,027 | +12 | +1.2% | 33,800 |
| 2023/11/16 | 1,022 | 1,031 | 1,001 | 1,015 | -4 | -0.4% | 16,800 |
| 2023/11/15 | 1,016 | 1,041 | 1,012 | 1,019 | +3 | +0.3% | 14,700 |
| 2023/11/14 | 1,059 | 1,059 | 977 | 1,016 | +12 | +1.2% | 75,900 |
| 2023/11/13 | 1,058 | 1,058 | 997 | 1,004 | -54 | -5.1% | 18,800 |
| 2023/11/10 | 990 | 1,058 | 980 | 1,058 | +59 | +5.9% | 13,700 |
| 2023/11/09 | 990 | 1,005 | 972 | 999 | +9 | +0.9% | 9,600 |
| 2023/11/08 | 1,011 | 1,017 | 990 | 990 | -40 | -3.9% | 9,200 |
| 2023/11/07 | 1,050 | 1,050 | 1,002 | 1,030 | -7 | -0.7% | 10,300 |
| 2023/11/06 | 1,049 | 1,061 | 1,036 | 1,037 | -6 | -0.6% | 4,300 |
| 2023/11/02 | 1,046 | 1,048 | 1,024 | 1,043 | ±0 | ±0% | 2,300 |
| 2023/11/01 | 1,051 | 1,057 | 1,040 | 1,043 | -8 | -0.8% | 6,900 |
| 2023/10/31 | 1,018 | 1,063 | 1,003 | 1,051 | +33 | +3.2% | 20,600 |
| 2023/10/30 | 1,025 | 1,053 | 1,010 | 1,018 | -11 | -1.1% | 29,300 |
| 2023/10/27 | 1,050 | 1,051 | 1,016 | 1,029 | -39 | -3.7% | 11,400 |
| 2023/10/26 | 1,149 | 1,153 | 1,049 | 1,068 | -98 | -8.4% | 29,300 |
| 2023/10/25 | 1,174 | 1,180 | 1,141 | 1,166 | -6 | -0.5% | 21,700 |
| 2023/10/24 | 1,143 | 1,179 | 1,115 | 1,172 | +57 | +5.1% | 31,100 |
| 2023/10/23 | 1,115 | 1,134 | 1,106 | 1,115 | -6 | -0.5% | 24,900 |
| 2023/10/20 | 1,094 | 1,121 | 1,075 | 1,121 | +27 | +2.5% | 19,400 |
| 2023/10/19 | 1,092 | 1,101 | 1,092 | 1,094 | -11 | -1% | 4,500 |
| 2023/10/18 | 1,094 | 1,113 | 1,091 | 1,105 | +13 | +1.2% | 15,300 |
| 2023/10/17 | 1,099 | 1,104 | 1,080 | 1,092 | +14 | +1.3% | 7,600 |
| 2023/10/16 | 1,070 | 1,079 | 1,053 | 1,078 | +7 | +0.7% | 18,900 |
| 2023/10/13 | 1,088 | 1,089 | 1,060 | 1,071 | -16 | -1.5% | 38,700 |
| 2023/10/12 | 1,079 | 1,087 | 1,069 | 1,087 | ±0 | ±0% | 12,400 |
| 2023/10/11 | 1,106 | 1,119 | 1,077 | 1,087 | -27 | -2.4% | 30,600 |
| 2023/10/10 | 1,126 | 1,143 | 1,090 | 1,114 | +18 | +1.6% | 25,700 |
| 2023/10/06 | 1,102 | 1,121 | 1,091 | 1,096 | -6 | -0.5% | 18,300 |
| 2023/10/05 | 1,062 | 1,115 | 1,055 | 1,102 | +10 | +0.9% | 17,300 |
| 2023/10/04 | 1,092 | 1,114 | 1,071 | 1,092 | -1 | -0.1% | 13,500 |
| 2023/10/03 | 1,117 | 1,124 | 1,085 | 1,093 | -26 | -2.3% | 13,500 |
| 2023/10/02 | 1,130 | 1,139 | 1,112 | 1,119 | -11 | -1% | 16,500 |
| 2023/09/29 | 1,127 | 1,151 | 1,127 | 1,130 | -1 | -0.1% | 29,000 |
| 2023/09/28 | 1,135 | 1,140 | 1,114 | 1,131 | -4 | -0.4% | 18,800 |
| 2023/09/27 | 1,115 | 1,140 | 1,115 | 1,135 | +5 | +0.4% | 18,700 |
101～
150
件表示中 / 2292件
類似銘柄と比較する
現在ご覧いただいている「サイジニア」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 |
|---|---|---|---|---|---|---|---|---|
| サイジニア | 76,200円 | -26.1% | +21.0% | 0.52% | 29.10倍 | 10.82倍 |
|
ＺＥＴＡを子会社化AI活用のＣＸ改善が柱に。リテールメディア広告も開始 |
| ジャパニアス | 250,600円 | +19.4% | +25.0% | 3.79% | 13.03倍 | 3.50倍 |
|
ＩＴ人材派遣でＳＩや製造業向け多い。継続的なエンジニア採用に強み。クラウド人材育成 |
| ワシントンホテル | 81,400円 | +3.9% | -70.2% | 1.23% | 13.63倍 | 1.36倍 |
|
ビジネスホテルで首都圏中心の「Ｒ＆Ｂ」と関東以西軸の「ワシントンホテルプラザ」を運営 |
| 白洋舎 | 249,300円 | -0.9% | 0.0% | 2.01% | 5.89倍 | 1.13倍 |
|
クリーニング首位、構造改革断行。ホテル用リネン製品や食品向けユニホームのレンタル兼営 |
| 売れるネ | 265,000円 | -16.6% | - | 0.00% | 913.79倍 | 9.66倍 |
|
ＤｔｏＣ事業者にネット広告の商品販売ページ制作支援クラウドサービス展開、広告の出稿も |
市場注目の銘柄
チャート関連のコラム
