Ｓｈｉｎｗａ Ｗｉｓｅ Ｈｏｌｄｉｎｇｓ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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 906 | 936 | 885 | 921 | ±0 | ±0% | 495,100 |
| 2022/09/02 | 989 | 991 | 911 | 921 | -68 | -6.9% | 953,500 |
| 2022/09/01 | 990 | 1,007 | 981 | 989 | -15 | -1.5% | 341,200 |
| 2022/08/31 | 1,000 | 1,022 | 991 | 1,004 | -11 | -1.1% | 336,200 |
| 2022/08/30 | 977 | 1,027 | 970 | 1,015 | +48 | +5% | 680,500 |
| 2022/08/29 | 975 | 1,003 | 963 | 967 | -46 | -4.5% | 740,500 |
| 2022/08/26 | 1,020 | 1,031 | 1,004 | 1,013 | -11 | -1.1% | 376,800 |
| 2022/08/25 | 1,010 | 1,041 | 1,006 | 1,024 | +22 | +2.2% | 548,700 |
| 2022/08/24 | 1,019 | 1,022 | 1,000 | 1,002 | -16 | -1.6% | 410,700 |
| 2022/08/23 | 993 | 1,083 | 992 | 1,018 | +16 | +1.6% | 1,192,700 |
| 2022/08/22 | 1,010 | 1,022 | 986 | 1,002 | -31 | -3% | 503,600 |
| 2022/08/19 | 1,007 | 1,035 | 990 | 1,033 | +26 | +2.6% | 859,800 |
| 2022/08/18 | 1,026 | 1,027 | 980 | 1,007 | -32 | -3.1% | 1,066,800 |
| 2022/08/17 | 1,040 | 1,065 | 1,011 | 1,039 | +12 | +1.2% | 800,700 |
| 2022/08/16 | 1,050 | 1,053 | 1,015 | 1,027 | -18 | -1.7% | 817,400 |
| 2022/08/15 | 1,088 | 1,108 | 1,036 | 1,045 | -50 | -4.6% | 1,117,300 |
| 2022/08/12 | 1,045 | 1,123 | 1,039 | 1,095 | +28 | +2.6% | 1,504,600 |
| 2022/08/10 | 1,045 | 1,108 | 1,032 | 1,067 | -30 | -2.7% | 1,623,400 |
| 2022/08/09 | 1,264 | 1,299 | 1,084 | 1,097 | -287 | -20.7% | 3,724,200 |
| 2022/08/08 | 1,335 | 1,424 | 1,311 | 1,384 | +66 | +5% | 1,733,700 |
| 2022/08/05 | 1,319 | 1,339 | 1,261 | 1,318 | -22 | -1.6% | 1,030,700 |
| 2022/08/04 | 1,383 | 1,389 | 1,340 | 1,340 | -58 | -4.1% | 842,000 |
| 2022/08/03 | 1,365 | 1,402 | 1,320 | 1,398 | +57 | +4.3% | 1,031,600 |
| 2022/08/02 | 1,397 | 1,453 | 1,333 | 1,341 | -45 | -3.2% | 2,127,400 |
| 2022/08/01 | 1,333 | 1,391 | 1,286 | 1,386 | +34 | +2.5% | 1,261,300 |
| 2022/07/29 | 1,400 | 1,403 | 1,337 | 1,352 | -51 | -3.6% | 1,295,700 |
| 2022/07/28 | 1,370 | 1,429 | 1,335 | 1,403 | +68 | +5.1% | 3,723,800 |
| 2022/07/27 | 1,276 | 1,380 | 1,241 | 1,335 | +67 | +5.3% | 3,553,300 |
| 2022/07/26 | 1,249 | 1,293 | 1,205 | 1,268 | +3 | +0.2% | 2,020,200 |
| 2022/07/25 | 1,325 | 1,347 | 1,245 | 1,265 | -120 | -8.7% | 2,651,100 |
| 2022/07/22 | 1,389 | 1,490 | 1,356 | 1,385 | -25 | -1.8% | 6,073,500 |
| 2022/07/21 | 1,454 | 1,468 | 1,302 | 1,410 | +124 | +9.6% | 13,718,000 |
| 2022/07/20 | 1,532 | 1,788 | 1,255 | 1,286 | -219 | -14.6% | 22,147,600 |
| 2022/07/19 | 1,235 | 1,505 | 1,222 | 1,505 | +300 | +24.9% | 9,535,300 |
| 2022/07/15 | 1,200 | 1,261 | 1,140 | 1,205 | +83 | +7.4% | 6,712,400 |
| 2022/07/14 | 1,062 | 1,122 | 1,060 | 1,122 | +150 | +15.4% | 1,026,700 |
| 2022/07/13 | 990 | 1,081 | 956 | 972 | +17 | +1.8% | 3,981,400 |
| 2022/07/12 | 942 | 984 | 907 | 955 | +54 | +6% | 2,418,200 |
| 2022/07/11 | 964 | 981 | 895 | 901 | -65 | -6.7% | 1,742,600 |
| 2022/07/08 | 1,003 | 1,077 | 947 | 966 | -127 | -11.6% | 3,352,200 |
| 2022/07/07 | 1,105 | 1,125 | 901 | 1,093 | +42 | +4% | 7,001,800 |
| 2022/07/06 | 1,020 | 1,051 | 971 | 1,051 | +150 | +16.6% | 3,582,700 |
| 2022/07/05 | 932 | 971 | 860 | 901 | -181 | -16.7% | 8,864,800 |
| 2022/07/04 | 1,241 | 1,326 | 1,082 | 1,082 | -300 | -21.7% | 3,662,800 |
| 2022/07/01 | 1,480 | 1,830 | 1,200 | 1,382 | -218 | -13.6% | 9,421,600 |
| 2022/06/30 | 1,690 | 1,740 | 1,570 | 1,600 | -103 | -6% | 1,833,500 |
| 2022/06/29 | 1,633 | 1,753 | 1,486 | 1,703 | +32 | +1.9% | 3,170,300 |
| 2022/06/28 | 1,728 | 1,828 | 1,519 | 1,671 | +140 | +9.1% | 7,138,000 |
| 2022/06/27 | 1,320 | 1,531 | 1,306 | 1,531 | +300 | +24.4% | 4,925,700 |
| 2022/06/24 | 1,082 | 1,286 | 1,063 | 1,231 | +198 | +19.2% | 3,396,200 |
651～
700
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「シンワワイズ」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 |
|---|---|---|---|---|---|---|---|---|
| シンワワイズ | 39,000円 | +31.1% | - | 0.00% | 19.47倍 | 1.63倍 |
|
美術品公開オークションの企画・運営で最大手、ダイヤ販売も。ＮＦＴアートを育成強化中 |
| ＩＡＣＥトラベ | 88,800円 | +9.5% | +27.3% | 0.00% | 8.72倍 | 1.58倍 |
|
- |
| ＧＥＩ | 37,400円 | +4.4% | - | 0.00% | 467.50倍 | 2.14倍 |
|
微生物使い石油に代わるバイオマス由来化学品の研究開発を行うベンチャー。製造は外部委託 |
| 札 臨 | 99,000円 | +0.6% | -4.1% | 2.32% | 9.65倍 | 0.28倍 |
|
臨床検査、調剤薬局を展開。Ｈ．Ｕ．グループで受託臨床検査首位のエスアールエルと提携 |
| レアジョブ | 41,600円 | -4.7% | -45.7% | 1.20% | 24.73倍 | 2.23倍 |
|
オンライン英会話最大手。フィリピン人講師軸。ＡＩ英会話力測定試験展開。ＡＬＴ派遣事業も |
市場注目の銘柄
チャート関連のコラム
