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 |
|---|---|---|---|---|---|---|---|
| 2015/08/03 | 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 |
| 2015/07/09 | 1,326 | 1,350 | 1,180 | 1,340 | -76 | -5.4% | 22,100 |
| 2015/07/08 | 1,450 | 1,450 | 1,402 | 1,416 | -38 | -2.6% | 6,100 |
| 2015/07/07 | 1,450 | 1,455 | 1,435 | 1,454 | +15 | +1% | 4,100 |
| 2015/07/06 | 1,460 | 1,471 | 1,439 | 1,439 | -61 | -4.1% | 13,700 |
| 2015/07/03 | 1,520 | 1,520 | 1,464 | 1,500 | -20 | -1.3% | 9,200 |
| 2015/07/02 | 1,499 | 1,550 | 1,475 | 1,520 | +42 | +2.8% | 6,600 |
| 2015/07/01 | 1,484 | 1,499 | 1,474 | 1,478 | -5 | -0.3% | 7,100 |
| 2015/06/30 | 1,503 | 1,514 | 1,480 | 1,483 | -39 | -2.6% | 5,600 |
| 2015/06/29 | 1,430 | 1,574 | 1,430 | 1,522 | +7 | +0.5% | 20,700 |
| 2015/06/26 | 1,521 | 1,521 | 1,473 | 1,515 | -50 | -3.2% | 15,300 |
| 2015/06/25 | 1,496 | 1,579 | 1,496 | 1,565 | +74 | +5% | 27,600 |
| 2015/06/24 | 1,435 | 1,491 | 1,428 | 1,491 | +73 | +5.1% | 17,800 |
| 2015/06/23 | 1,410 | 1,427 | 1,408 | 1,418 | -11 | -0.8% | 3,800 |
| 2015/06/22 | 1,406 | 1,430 | 1,406 | 1,429 | -7 | -0.5% | 4,500 |
| 2015/06/19 | 1,401 | 1,444 | 1,401 | 1,436 | +33 | +2.4% | 5,400 |
| 2015/06/18 | 1,412 | 1,431 | 1,401 | 1,403 | -30 | -2.1% | 11,500 |
| 2015/06/17 | 1,470 | 1,479 | 1,431 | 1,433 | -48 | -3.2% | 10,300 |
| 2015/06/16 | 1,509 | 1,509 | 1,481 | 1,481 | -19 | -1.3% | 3,800 |
| 2015/06/15 | 1,497 | 1,526 | 1,491 | 1,500 | -30 | -2% | 8,800 |
| 2015/06/12 | 1,550 | 1,560 | 1,517 | 1,530 | ±0 | ±0% | 3,000 |
| 2015/06/11 | 1,540 | 1,540 | 1,520 | 1,530 | -17 | -1.1% | 4,600 |
| 2015/06/10 | 1,580 | 1,585 | 1,534 | 1,547 | -16 | -1% | 7,300 |
| 2015/06/09 | 1,613 | 1,613 | 1,562 | 1,563 | -54 | -3.3% | 9,500 |
| 2015/06/08 | 1,650 | 1,650 | 1,602 | 1,617 | +17 | +1.1% | 16,000 |
| 2015/06/05 | 1,644 | 1,644 | 1,565 | 1,600 | -15 | -0.9% | 15,400 |
| 2015/06/04 | 1,580 | 1,620 | 1,580 | 1,615 | +35 | +2.2% | 16,400 |
| 2015/06/03 | 1,535 | 1,589 | 1,525 | 1,580 | +29 | +1.9% | 14,300 |
| 2015/06/02 | 1,490 | 1,568 | 1,490 | 1,551 | +83 | +5.7% | 23,800 |
| 2015/06/01 | 1,509 | 1,510 | 1,464 | 1,468 | -42 | -2.8% | 28,600 |
| 2015/05/29 | 1,550 | 1,550 | 1,500 | 1,510 | -44 | -2.8% | 24,400 |
| 2015/05/28 | 1,591 | 1,591 | 1,550 | 1,554 | -37 | -2.3% | 16,800 |
| 2015/05/27 | 1,604 | 1,638 | 1,590 | 1,591 | -13 | -0.8% | 6,400 |
| 2015/05/26 | 1,612 | 1,617 | 1,562 | 1,604 | -34 | -2.1% | 21,100 |
| 2015/05/25 | 1,650 | 1,653 | 1,635 | 1,638 | -13 | -0.8% | 5,300 |
2401～
2450
件表示中 / 5279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 | 77,000円 | +3.1% | +11.8% | 1.95% | 13.09倍 | 0.54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 |
| 昴 | 733,000円 | +2.0% | +38.3% | 1.64% | 54.85倍 | 1.21倍 |
|
鹿児島が最大地盤の学習塾。中学生向け集団指導塾主体に小学生・高校生向けや個別指導も |
| ギックス | 90,900円 | +8.6% | - | 5.89% | - | 2.68倍 |
|
データ活用する営業・効率化支援のＤＩ（データインフォームド）コンサル展開。アプリ開発も |
| ＨＭＴ | 83,600円 | +11.5% | +16.2% | 1.79% | 17.32倍 | 2.56倍 |
|
代謝成分の網羅的解析技術で創薬等研究開発を支援。食品などの機能性素材開発支援を強化中 |
| オールアバウト | 35,500円 | +4.7% | +900.0% | 0.85% | - | 1.23倍 |
|
総合ポータル運営。専門分野のプロが情報を提供するサービスに特徴。食品サンプリング事業も |
市場注目の銘柄
チャート関連のコラム
