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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 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 |
| 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 |
2451～
2500
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 | 80,400円 | +3.1% | +11.8% | 1.87% | 13.66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 | 64,500円 | +9.9% | +20.2% | 1.40% | 7.35倍 | 0.57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 | 94,000円 | +46.0% | - | 5.69% | 525.14倍 | 2.97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 | 97,600円 | +9.1% | +8.6% | 4.61% | 9.54倍 | 1.66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 | 73,800円 | +16.4% | +38.9% | 0.00% | 18.73倍 | 4.25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
