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 |
|---|---|---|---|---|---|---|---|
| 2022/08/19 | 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 |
| 2022/06/23 | 1,093 | 1,184 | 992 | 1,033 | -84 | -7.5% | 4,658,700 |
| 2022/06/22 | 975 | 1,117 | 908 | 1,117 | +150 | +15.5% | 7,657,500 |
| 2022/06/21 | 878 | 984 | 867 | 967 | +133 | +15.9% | 7,240,200 |
| 2022/06/20 | 818 | 860 | 800 | 834 | +53 | +6.8% | 1,710,200 |
| 2022/06/17 | 787 | 809 | 765 | 781 | -31 | -3.8% | 1,035,000 |
| 2022/06/16 | 784 | 826 | 772 | 812 | +46 | +6% | 1,414,400 |
| 2022/06/15 | 767 | 782 | 734 | 766 | -5 | -0.6% | 857,900 |
| 2022/06/14 | 750 | 773 | 715 | 771 | -9 | -1.2% | 1,448,300 |
| 2022/06/13 | 797 | 845 | 768 | 780 | -19 | -2.4% | 2,561,500 |
| 2022/06/10 | 751 | 838 | 735 | 799 | +39 | +5.1% | 2,871,500 |
| 2022/06/09 | 837 | 879 | 757 | 760 | -95 | -11.1% | 4,807,600 |
701～
750
件表示中 / 3731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 | 31,600円 | -0.2% | - | 0.00% | - | 1.36倍 |
|
美術品公開オークションの運営で最大手、ダイヤ販売も。不適切会計を機に開示体制を改善 |
| ナルネット | 66,200円 | +21.9% | +57.7% | 2.27% | 8.61倍 | 1.03倍 |
|
法人向けリースの自動車メンテナンス受託事業がメイン。個人向け、関連事務などのＢＰＯも |
| タメニー | 13,400円 | +6.6% | - | 0.00% | 16.48倍 | -5.08倍 |
|
婚活サービス展開、事業者間会員相互紹介システム「コネクトシップ」も提供。婚礼が第２の柱に |
| アーキテクツＳＪ | 29,600円 | +234.6% | - | 0.00% | 14.15倍 | 35.75倍 |
|
建築家と加盟建設会社をネットワーク化、注文住宅を提供。アパマンＧ出資の店舗あっせん売却 |
| ハウテレビ | 249,700円 | +27.0% | -89.0% | 0.00% | 125.79倍 | 2.59倍 |
|
難関大学生向け就活サービス「外資就活ドットコム」が柱。中途向け「外資就活ネクスト」も運営 |
市場注目の銘柄
チャート関連のコラム
