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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 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 |
| 2017/02/14 | 1,194 | 1,194 | 1,159 | 1,166 | -29 | -2.4% | 28,200 |
| 2017/02/13 | 1,199 | 1,229 | 1,175 | 1,195 | +6 | +0.5% | 43,900 |
| 2017/02/10 | 1,230 | 1,234 | 1,188 | 1,189 | -33 | -2.7% | 86,800 |
| 2017/02/09 | 1,178 | 1,230 | 1,178 | 1,222 | +19 | +1.6% | 68,900 |
| 2017/02/08 | 1,207 | 1,219 | 1,140 | 1,203 | -3 | -0.2% | 76,600 |
| 2017/02/07 | 1,231 | 1,275 | 1,188 | 1,206 | +26 | +2.2% | 172,900 |
| 2017/02/06 | 1,181 | 1,186 | 1,133 | 1,180 | +22 | +1.9% | 33,800 |
| 2017/02/03 | 1,175 | 1,175 | 1,125 | 1,158 | -16 | -1.4% | 31,400 |
| 2017/02/02 | 1,170 | 1,195 | 1,150 | 1,174 | +24 | +2.1% | 75,600 |
| 2017/02/01 | 1,127 | 1,162 | 1,102 | 1,150 | +28 | +2.5% | 66,500 |
| 2017/01/31 | 1,047 | 1,147 | 1,046 | 1,122 | +84 | +8.1% | 107,200 |
| 2017/01/30 | 1,024 | 1,070 | 1,024 | 1,038 | +26 | +2.6% | 128,300 |
| 2017/01/27 | 1,008 | 1,027 | 1,006 | 1,012 | +17 | +1.7% | 29,900 |
| 2017/01/26 | 1,000 | 1,007 | 993 | 995 | -4 | -0.4% | 28,000 |
| 2017/01/25 | 1,000 | 1,010 | 990 | 999 | ±0 | ±0% | 26,300 |
| 2017/01/24 | 1,007 | 1,007 | 998 | 999 | -8 | -0.8% | 8,500 |
| 2017/01/23 | 1,011 | 1,019 | 995 | 1,007 | -1 | -0.1% | 9,400 |
2051～
2100
件表示中 / 5336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 | 80,300円 | +3.1% | +11.8% | 1.87% | 13.64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 |
| エンバイオＨＤ | 66,300円 | +9.9% | +20.2% | 1.36% | 7.56倍 | 0.59倍 |
|
土壌汚染対策や汚染土地の購入・浄化・再販を展開。自然エネ事業利益の約３０％を配当原資に |
| ギックス | 93,500円 | +46.0% | - | 5.72% | 522.35倍 | 2.95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 | 98,400円 | +9.1% | +8.6% | 4.57% | 9.62倍 | 1.67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 |
| ＫＩＹＯ | 74,100円 | +16.4% | +38.9% | 0.00% | 18.81倍 | 4.27倍 |
|
個人向けオンライン資格講座「スタディング」が柱。ビジネス系の資格に強い。社員研修動画も |
市場注目の銘柄
チャート関連のコラム
