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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 1,053 | 1,081 | 1,053 | 1,077 | +24 | +2.3% | 18,600 |
| 2017/04/25 | 1,060 | 1,064 | 1,053 | 1,053 | +1 | +0.1% | 12,100 |
| 2017/04/24 | 1,047 | 1,058 | 1,026 | 1,052 | +21 | +2% | 28,000 |
| 2017/04/21 | 1,041 | 1,046 | 1,029 | 1,031 | +6 | +0.6% | 10,200 |
| 2017/04/20 | 1,020 | 1,043 | 1,009 | 1,025 | +11 | +1.1% | 21,300 |
| 2017/04/19 | 998 | 1,035 | 998 | 1,014 | +20 | +2% | 18,200 |
| 2017/04/18 | 990 | 994 | 983 | 994 | +14 | +1.4% | 12,800 |
| 2017/04/17 | 965 | 988 | 951 | 980 | +2 | +0.2% | 15,400 |
| 2017/04/14 | 990 | 994 | 973 | 978 | -9 | -0.9% | 10,900 |
| 2017/04/13 | 990 | 996 | 973 | 987 | -10 | -1% | 18,100 |
| 2017/04/12 | 1,050 | 1,050 | 995 | 997 | -73 | -6.8% | 24,400 |
| 2017/04/11 | 1,030 | 1,070 | 1,018 | 1,070 | +37 | +3.6% | 26,700 |
| 2017/04/10 | 1,048 | 1,070 | 1,030 | 1,033 | -6 | -0.6% | 11,900 |
| 2017/04/07 | 1,060 | 1,065 | 1,012 | 1,039 | -5 | -0.5% | 23,500 |
| 2017/04/06 | 1,094 | 1,094 | 1,005 | 1,044 | -67 | -6% | 35,900 |
| 2017/04/05 | 1,128 | 1,139 | 1,101 | 1,111 | -11 | -1% | 21,700 |
| 2017/04/04 | 1,157 | 1,158 | 1,083 | 1,122 | -35 | -3% | 29,000 |
| 2017/04/03 | 1,160 | 1,179 | 1,157 | 1,157 | -5 | -0.4% | 12,800 |
| 2017/03/31 | 1,159 | 1,185 | 1,159 | 1,162 | +10 | +0.9% | 18,300 |
| 2017/03/30 | 1,161 | 1,165 | 1,149 | 1,152 | -18 | -1.5% | 9,700 |
| 2017/03/29 | 1,127 | 1,173 | 1,116 | 1,170 | +25 | +2.2% | 40,800 |
| 2017/03/28 | 1,132 | 1,145 | 1,129 | 1,145 | +13 | +1.1% | 46,000 |
| 2017/03/27 | 1,140 | 1,146 | 1,129 | 1,132 | -2 | -0.2% | 31,400 |
| 2017/03/24 | 1,140 | 1,140 | 1,129 | 1,134 | -9 | -0.8% | 22,200 |
| 2017/03/23 | 1,163 | 1,163 | 1,135 | 1,143 | -16 | -1.4% | 29,800 |
| 2017/03/22 | 1,212 | 1,212 | 1,153 | 1,159 | -66 | -5.4% | 35,600 |
| 2017/03/21 | 1,210 | 1,228 | 1,202 | 1,225 | +23 | +1.9% | 19,500 |
| 2017/03/17 | 1,223 | 1,223 | 1,177 | 1,202 | +9 | +0.8% | 22,500 |
| 2017/03/16 | 1,200 | 1,209 | 1,192 | 1,193 | -12 | -1% | 20,400 |
| 2017/03/15 | 1,168 | 1,227 | 1,145 | 1,205 | +29 | +2.5% | 54,000 |
| 2017/03/14 | 1,204 | 1,204 | 1,160 | 1,176 | -29 | -2.4% | 39,800 |
| 2017/03/13 | 1,283 | 1,285 | 1,152 | 1,205 | -66 | -5.2% | 93,900 |
| 2017/03/10 | 1,260 | 1,274 | 1,242 | 1,271 | +6 | +0.5% | 40,500 |
| 2017/03/09 | 1,292 | 1,292 | 1,256 | 1,265 | -27 | -2.1% | 48,400 |
| 2017/03/08 | 1,230 | 1,298 | 1,230 | 1,292 | +60 | +4.9% | 82,400 |
| 2017/03/07 | 1,240 | 1,240 | 1,225 | 1,232 | -2 | -0.2% | 27,800 |
| 2017/03/06 | 1,210 | 1,235 | 1,206 | 1,234 | +31 | +2.6% | 49,300 |
| 2017/03/03 | 1,217 | 1,219 | 1,199 | 1,203 | -14 | -1.2% | 17,700 |
| 2017/03/02 | 1,220 | 1,221 | 1,189 | 1,217 | +3 | +0.2% | 43,200 |
| 2017/03/01 | 1,172 | 1,215 | 1,172 | 1,214 | +47 | +4% | 53,500 |
| 2017/02/28 | 1,220 | 1,220 | 1,167 | 1,167 | -53 | -4.3% | 51,000 |
| 2017/02/27 | 1,202 | 1,232 | 1,184 | 1,220 | +15 | +1.2% | 61,200 |
| 2017/02/24 | 1,233 | 1,233 | 1,202 | 1,205 | -28 | -2.3% | 44,800 |
| 2017/02/23 | 1,167 | 1,240 | 1,167 | 1,233 | +77 | +6.7% | 123,900 |
| 2017/02/22 | 1,177 | 1,177 | 1,141 | 1,156 | -16 | -1.4% | 22,200 |
| 2017/02/21 | 1,178 | 1,194 | 1,172 | 1,172 | -13 | -1.1% | 17,800 |
| 2017/02/20 | 1,156 | 1,194 | 1,156 | 1,185 | +18 | +1.5% | 23,000 |
| 2017/02/17 | 1,168 | 1,178 | 1,162 | 1,167 | -1 | -0.1% | 15,700 |
| 2017/02/16 | 1,160 | 1,178 | 1,160 | 1,168 | -6 | -0.5% | 14,800 |
| 2017/02/15 | 1,166 | 1,190 | 1,166 | 1,174 | +8 | +0.7% | 15,200 |
2001～
2050
件表示中 / 5303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 | 81,600円 | +3.1% | +11.8% | 1.84% | 13.87倍 | 0.57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 |
| ウイルテック | 86,400円 | +4.8% | -5.2% | 4.63% | 7.73倍 | 0.68倍 |
|
製造請負・派遣、建設技術者派遣、ＥＭＳが３本柱。海外の大学と連携し技術系学生受け入れも |
| スポーツフィー | 71,500円 | +12.5% | +14.7% | 2.38% | 8.03倍 | 2.96倍 |
|
体育会学生向け就活サイト「スポナビ」運営。大小就活イベントや新卒・既卒向け人材紹介を展開 |
| ツナグＧＨＤ | 60,500円 | +22.0% | +37.5% | 2.31% | 8.39倍 | 2.63倍 |
|
小売業・飲食業のアルバイト採用代行が主力。採用広告の最適化、倉庫などへの人材派遣も |
| ＱＬＳＨＤ | 70,300円 | +11.3% | +13.8% | 1.42% | 10.62倍 | 3.24倍 |
|
認可保育所運営が柱。訪問介護、グループホーム型福祉施設等の介護・福祉と人材派遣も展開 |
市場注目の銘柄
チャート関連のコラム
