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 |
|---|---|---|---|---|---|---|---|
| 2015/09/18 | 1,050 | 1,055 | 1,031 | 1,055 | +18 | +1.7% | 1,100 |
| 2015/09/17 | 1,041 | 1,050 | 1,037 | 1,037 | +6 | +0.6% | 1,800 |
| 2015/09/16 | 1,051 | 1,051 | 1,031 | 1,031 | -28 | -2.6% | 1,100 |
| 2015/09/15 | 1,059 | 1,065 | 1,059 | 1,059 | -3 | -0.3% | 1,400 |
| 2015/09/14 | 1,075 | 1,079 | 1,060 | 1,062 | -8 | -0.7% | 5,000 |
| 2015/09/11 | 1,061 | 1,090 | 1,061 | 1,070 | -10 | -0.9% | 3,000 |
| 2015/09/10 | 1,081 | 1,082 | 1,080 | 1,080 | -1 | -0.1% | 2,500 |
| 2015/09/09 | 1,085 | 1,085 | 1,060 | 1,081 | -14 | -1.3% | 900 |
| 2015/09/08 | 1,095 | 1,096 | 1,095 | 1,095 | -2 | -0.2% | 1,200 |
| 2015/09/07 | 1,128 | 1,128 | 1,095 | 1,097 | -33 | -2.9% | 7,300 |
| 2015/09/04 | 1,148 | 1,150 | 1,130 | 1,130 | -20 | -1.7% | 10,600 |
| 2015/09/03 | 1,153 | 1,155 | 1,150 | 1,150 | -2 | -0.2% | 1,600 |
| 2015/09/02 | 1,150 | 1,155 | 1,150 | 1,152 | -1 | -0.1% | 4,900 |
| 2015/09/01 | 1,160 | 1,179 | 1,153 | 1,153 | +7 | +0.6% | 5,700 |
| 2015/08/31 | 1,151 | 1,168 | 1,146 | 1,146 | -4 | -0.3% | 2,800 |
| 2015/08/28 | 1,102 | 1,166 | 1,100 | 1,150 | +56 | +5.1% | 4,300 |
| 2015/08/27 | 1,058 | 1,115 | 1,058 | 1,094 | +37 | +3.5% | 3,400 |
| 2015/08/26 | 1,010 | 1,060 | 997 | 1,057 | +72 | +7.3% | 5,600 |
| 2015/08/25 | 985 | 1,101 | 955 | 985 | -60 | -5.7% | 25,000 |
| 2015/08/24 | 1,150 | 1,190 | 1,044 | 1,045 | -195 | -15.7% | 17,500 |
| 2015/08/21 | 1,270 | 1,270 | 1,230 | 1,240 | -42 | -3.3% | 11,000 |
| 2015/08/20 | 1,290 | 1,299 | 1,280 | 1,282 | +1 | +0.1% | 4,600 |
| 2015/08/19 | 1,283 | 1,290 | 1,281 | 1,281 | -5 | -0.4% | 1,200 |
| 2015/08/18 | 1,271 | 1,290 | 1,251 | 1,286 | -1 | -0.1% | 2,900 |
| 2015/08/17 | 1,226 | 1,300 | 1,201 | 1,287 | +47 | +3.8% | 11,500 |
| 2015/08/14 | 1,271 | 1,271 | 1,234 | 1,240 | -31 | -2.4% | 3,000 |
| 2015/08/13 | 1,272 | 1,272 | 1,250 | 1,271 | -4 | -0.3% | 44,200 |
| 2015/08/12 | 1,285 | 1,300 | 1,261 | 1,275 | -5 | -0.4% | 11,200 |
| 2015/08/11 | 1,286 | 1,339 | 1,271 | 1,280 | -2 | -0.2% | 11,100 |
| 2015/08/10 | 1,370 | 1,370 | 1,250 | 1,282 | -148 | -10.3% | 54,400 |
| 2015/08/07 | 1,376 | 1,430 | 1,351 | 1,430 | +30 | +2.1% | 6,400 |
| 2015/08/06 | 1,410 | 1,410 | 1,371 | 1,400 | -6 | -0.4% | 3,600 |
| 2015/08/05 | 1,408 | 1,410 | 1,398 | 1,406 | +4 | +0.3% | 4,100 |
| 2015/08/04 | 1,417 | 1,419 | 1,400 | 1,402 | -16 | -1.1% | 4,600 |
| 2015/08/03 | 1,385 | 1,428 | 1,385 | 1,418 | +31 | +2.2% | 12,400 |
| 2015/07/31 | 1,348 | 1,394 | 1,338 | 1,387 | +42 | +3.1% | 4,400 |
| 2015/07/30 | 1,306 | 1,345 | 1,306 | 1,345 | +39 | +3% | 3,800 |
| 2015/07/29 | 1,302 | 1,319 | 1,302 | 1,306 | -25 | -1.9% | 5,500 |
| 2015/07/28 | 1,325 | 1,348 | 1,315 | 1,331 | -19 | -1.4% | 2,300 |
| 2015/07/27 | 1,376 | 1,389 | 1,350 | 1,350 | -26 | -1.9% | 7,600 |
| 2015/07/24 | 1,424 | 1,424 | 1,361 | 1,376 | -19 | -1.4% | 7,300 |
| 2015/07/23 | 1,412 | 1,412 | 1,370 | 1,395 | -16 | -1.1% | 4,400 |
| 2015/07/22 | 1,431 | 1,431 | 1,411 | 1,411 | +1 | +0.1% | 1,400 |
| 2015/07/21 | 1,420 | 1,420 | 1,410 | 1,410 | -17 | -1.2% | 2,400 |
| 2015/07/17 | 1,433 | 1,438 | 1,410 | 1,427 | -2 | -0.1% | 2,800 |
| 2015/07/16 | 1,435 | 1,435 | 1,416 | 1,429 | -6 | -0.4% | 2,600 |
| 2015/07/15 | 1,392 | 1,449 | 1,382 | 1,435 | +51 | +3.7% | 5,800 |
| 2015/07/14 | 1,365 | 1,385 | 1,363 | 1,384 | +28 | +2.1% | 3,300 |
| 2015/07/13 | 1,350 | 1,379 | 1,346 | 1,356 | +8 | +0.6% | 3,600 |
| 2015/07/10 | 1,384 | 1,384 | 1,342 | 1,348 | +8 | +0.6% | 4,000 |
2351～
2400
件表示中 / 5263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 | 78,300円 | +0.7% | +1.2% | 1.92% | 11.26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 |
| ＣＳＳＨＤ | 96,900円 | +7.9% | -2.7% | 3.10% | 10.73倍 | 1.82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 |
| ツナグＧＨＤ | 58,800円 | +22.0% | +37.5% | 2.38% | 8.31倍 | 2.80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 |
| ＫＩＹＯ | 73,600円 | +16.4% | +38.9% | 0.00% | 18.65倍 | 3.88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 |
| ユーピーアール | 65,600円 | +0.9% | -20.3% | 3.81% | 13.22倍 | 0.56倍 |
|
物流、製造現場向け箱型荷台（パレット）等をレンタル・販売。ＩＣＴ事業も。東南アジアに拠点網 |
市場注目の銘柄
チャート関連のコラム
