サイネックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2004/08/06 | 1,160 | 1,160 | 1,100 | 1,100 | -20 | -1.8% | 11,500 |
| 2004/08/05 | 1,100 | 1,120 | 1,060 | 1,120 | +60 | +5.7% | 6,300 |
| 2004/08/04 | 1,098 | 1,098 | 970 | 1,060 | -40 | -3.6% | 4,000 |
| 2004/08/03 | 1,100 | 1,100 | 1,000 | 1,100 | -20 | -1.8% | 6,900 |
| 2004/08/02 | 1,120 | 1,120 | 1,120 | 1,120 | ±0 | ±0% | 1,500 |
| 2004/07/30 | 1,120 | 1,120 | 1,120 | 1,120 | - | - | 1,000 |
| 2004/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/07/28 | 1,100 | 1,100 | 1,100 | 1,100 | +30 | +2.8% | 5,000 |
| 2004/07/27 | 1,070 | 1,070 | 1,070 | 1,070 | -80 | -7% | 600 |
| 2004/07/26 | 1,180 | 1,180 | 1,150 | 1,150 | +50 | +4.5% | 3,200 |
| 2004/07/23 | 1,110 | 1,110 | 1,100 | 1,100 | -30 | -2.7% | 1,400 |
| 2004/07/22 | 1,160 | 1,160 | 1,130 | 1,130 | -30 | -2.6% | 1,600 |
| 2004/07/21 | 1,180 | 1,180 | 1,160 | 1,160 | -40 | -3.3% | 500 |
| 2004/07/20 | 1,190 | 1,200 | 1,190 | 1,200 | +10 | +0.8% | 3,200 |
| 2004/07/16 | 1,190 | 1,200 | 1,190 | 1,190 | -10 | -0.8% | 1,500 |
| 2004/07/15 | 1,240 | 1,240 | 1,140 | 1,200 | -50 | -4% | 5,200 |
| 2004/07/14 | 1,290 | 1,300 | 1,240 | 1,250 | -40 | -3.1% | 13,000 |
| 2004/07/13 | 1,200 | 1,290 | 1,200 | 1,290 | +130 | +11.2% | 26,800 |
| 2004/07/12 | 1,046 | 1,170 | 1,046 | 1,160 | +133 | +13% | 15,900 |
| 2004/07/09 | 1,015 | 1,035 | 1,015 | 1,027 | +27 | +2.7% | 10,400 |
| 2004/07/08 | 1,055 | 1,055 | 995 | 1,000 | -60 | -5.7% | 4,600 |
| 2004/07/07 | 1,079 | 1,100 | 1,060 | 1,060 | -40 | -3.6% | 11,000 |
| 2004/07/06 | 1,199 | 1,199 | 1,100 | 1,100 | -139 | -11.2% | 7,200 |
| 2004/07/05 | 1,254 | 1,270 | 1,200 | 1,239 | +25 | +2.1% | 15,100 |
| 2004/07/02 | 1,210 | 1,214 | 1,120 | 1,214 | +4 | +0.3% | 5,600 |
| 2004/07/01 | 1,200 | 1,245 | 1,200 | 1,210 | -38 | -3% | 13,000 |
| 2004/06/30 | 1,247 | 1,248 | 1,247 | 1,248 | ±0 | ±0% | 3,000 |
| 2004/06/29 | 1,259 | 1,259 | 1,248 | 1,248 | -31 | -2.4% | 3,000 |
| 2004/06/28 | 1,279 | 1,279 | 1,279 | 1,279 | -1 | -0.1% | 1,000 |
| 2004/06/25 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 1,000 |
| 2004/06/24 | 1,300 | 1,300 | 1,280 | 1,280 | -20 | -1.5% | 3,000 |
| 2004/06/23 | 1,300 | 1,340 | 1,300 | 1,300 | ±0 | ±0% | 10,000 |
| 2004/06/22 | 1,300 | 1,300 | 1,300 | 1,300 | -29 | -2.2% | 6,000 |
| 2004/06/21 | 1,300 | 1,340 | 1,290 | 1,329 | +59 | +4.6% | 10,000 |
| 2004/06/18 | 1,250 | 1,270 | 1,220 | 1,270 | +60 | +5% | 20,000 |
| 2004/06/17 | 1,180 | 1,210 | 1,180 | 1,210 | +30 | +2.5% | 5,000 |
| 2004/06/16 | 1,150 | 1,180 | 1,110 | 1,180 | +30 | +2.6% | 16,000 |
| 2004/06/15 | 1,190 | 1,190 | 1,150 | 1,150 | -70 | -5.7% | 5,000 |
| 2004/06/14 | 1,240 | 1,240 | 1,210 | 1,220 | -70 | -5.4% | 6,000 |
| 2004/06/11 | 1,220 | 1,300 | 1,210 | 1,290 | +70 | +5.7% | 20,000 |
| 2004/06/10 | 1,180 | 1,220 | 1,160 | 1,220 | +30 | +2.5% | 14,000 |
| 2004/06/09 | 1,150 | 1,190 | 1,150 | 1,190 | +40 | +3.5% | 8,000 |
| 2004/06/08 | 1,190 | 1,200 | 1,150 | 1,150 | ±0 | ±0% | 6,000 |
| 2004/06/07 | 1,200 | 1,200 | 1,150 | 1,150 | -50 | -4.2% | 4,000 |
| 2004/06/04 | 1,200 | 1,200 | 1,200 | 1,200 | -10 | -0.8% | 2,000 |
| 2004/06/03 | 1,280 | 1,300 | 1,210 | 1,210 | -130 | -9.7% | 9,000 |
| 2004/06/02 | 1,340 | 1,340 | 1,340 | 1,340 | -60 | -4.3% | 2,000 |
| 2004/06/01 | 1,400 | 1,400 | 1,400 | 1,400 | - | - | 1,000 |
| 2004/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/05/28 | 1,400 | 1,400 | 1,400 | 1,400 | - | - | 3,000 |
5151～
5200
件表示中 / 5334件
類似銘柄と比較する
現在ご覧いただいている「サイネックス」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 |
|---|---|---|---|---|---|---|---|---|
| サイネックス | 80,000円 | +3.1% | +11.8% | 1.88% | 13.60倍 | 0.56倍 |
|
行政情報誌、自治体の広報活動支援、ふるさと納税代行など地方創生支援行う。郵便発送代行も |
| ヒップ | 133,200円 | +4.9% | +0.9% | 5.26% | 13.44倍 | 1.30倍 |
|
開発系技術者派遣の中堅。自動車軸に電子、ソフトウェアの開発設計が主。防衛関連に積極攻勢 |
| ギックス | 94,200円 | +46.0% | - | 5.68% | 526.26倍 | 2.98倍 |
|
データ活用の営業・業務効率化支援システム開発。観光・商業施設回遊サービス「マイグル」展開 |
| ＣＳＳＨＤ | 96,000円 | +9.1% | +8.6% | 4.69% | 9.38倍 | 1.64倍 |
|
スチュワード事業（ホテルの食器洗浄・衛生管理）が柱。食堂運営受託、音響機器等の販売施工も |
| Ａｏｂａ－ＢＢＴ | 35,000円 | +7.1% | +26.4% | 3.14% | 10.33倍 | 0.97倍 |
|
オンライン生涯学習企業。経営系大学・大学院を運営、国際スクール、語学幼稚園の集団教育も |
市場注目の銘柄
チャート関連のコラム
