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 |
|---|---|---|---|---|---|---|---|
| 2010/12/22 | 30,950 | 32,300 | 29,700 | 30,500 | -1,850 | -5.7% | 531 |
| 2010/12/21 | 31,000 | 34,000 | 29,110 | 32,350 | +3,350 | +11.6% | 1,284 |
| 2010/12/20 | 24,000 | 29,000 | 24,000 | 29,000 | +5,000 | +20.8% | 459 |
| 2010/12/17 | 23,000 | 24,000 | 23,000 | 24,000 | +1,000 | +4.3% | 43 |
| 2010/12/16 | 21,300 | 23,000 | 21,300 | 23,000 | +500 | +2.2% | 28 |
| 2010/12/15 | 23,000 | 23,000 | 22,500 | 22,500 | -500 | -2.2% | 8 |
| 2010/12/14 | 21,620 | 23,000 | 21,500 | 23,000 | +1,880 | +8.9% | 103 |
| 2010/12/13 | 21,100 | 22,100 | 21,100 | 21,120 | +420 | +2% | 9 |
| 2010/12/10 | 20,270 | 21,000 | 20,000 | 20,700 | +700 | +3.5% | 38 |
| 2010/12/09 | 20,000 | 20,010 | 20,000 | 20,000 | +200 | +1% | 33 |
| 2010/12/08 | 20,000 | 20,000 | 19,800 | 19,800 | -200 | -1% | 27 |
| 2010/12/07 | 20,000 | 20,000 | 20,000 | 20,000 | ±0 | ±0% | 1 |
| 2010/12/06 | 20,000 | 20,000 | 19,800 | 20,000 | +300 | +1.5% | 6 |
| 2010/12/03 | 21,000 | 21,000 | 19,510 | 19,700 | -1,300 | -6.2% | 51 |
| 2010/12/02 | 21,000 | 21,500 | 21,000 | 21,000 | - | - | 11 |
| 2010/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/30 | 20,660 | 20,660 | 20,650 | 20,650 | -150 | -0.7% | 3 |
| 2010/11/29 | 20,800 | 20,800 | 20,800 | 20,800 | -1,000 | -4.6% | 5 |
| 2010/11/26 | 22,500 | 22,800 | 21,000 | 21,800 | -1,200 | -5.2% | 16 |
| 2010/11/25 | 21,800 | 23,000 | 20,200 | 23,000 | +1,300 | +6% | 53 |
| 2010/11/24 | 18,700 | 21,700 | 18,700 | 21,700 | +1,700 | +8.5% | 20 |
| 2010/11/22 | 19,400 | 20,000 | 19,200 | 20,000 | -190 | -0.9% | 26 |
| 2010/11/19 | 18,020 | 20,190 | 18,000 | 20,190 | +2,190 | +12.2% | 42 |
| 2010/11/18 | 18,500 | 18,500 | 18,000 | 18,000 | -500 | -2.7% | 28 |
| 2010/11/17 | 18,500 | 18,500 | 18,500 | 18,500 | +400 | +2.2% | 7 |
| 2010/11/16 | 18,500 | 18,500 | 18,040 | 18,100 | -800 | -4.2% | 17 |
| 2010/11/15 | 18,100 | 18,900 | 18,100 | 18,900 | +860 | +4.8% | 9 |
| 2010/11/12 | 18,040 | 18,040 | 18,040 | 18,040 | -960 | -5.1% | 25 |
| 2010/11/11 | 18,510 | 19,500 | 18,510 | 19,000 | ±0 | ±0% | 21 |
| 2010/11/10 | 19,000 | 19,000 | 19,000 | 19,000 | - | - | 1 |
| 2010/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/05 | 19,000 | 19,490 | 19,000 | 19,490 | +490 | +2.6% | 4 |
| 2010/11/04 | 18,990 | 19,000 | 18,800 | 19,000 | +500 | +2.7% | 68 |
| 2010/11/02 | 18,500 | 18,550 | 18,020 | 18,500 | ±0 | ±0% | 13 |
| 2010/11/01 | 18,500 | 18,500 | 18,500 | 18,500 | -500 | -2.6% | 9 |
| 2010/10/29 | 18,700 | 19,000 | 18,700 | 19,000 | +300 | +1.6% | 19 |
| 2010/10/28 | 19,000 | 19,000 | 18,700 | 18,700 | ±0 | ±0% | 2 |
| 2010/10/27 | 18,700 | 18,700 | 18,700 | 18,700 | - | - | 2 |
| 2010/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/25 | 18,990 | 19,250 | 18,990 | 19,250 | +500 | +2.7% | 5 |
| 2010/10/22 | 18,750 | 18,750 | 18,750 | 18,750 | +50 | +0.3% | 5 |
| 2010/10/21 | 19,000 | 19,000 | 18,700 | 18,700 | -300 | -1.6% | 16 |
| 2010/10/20 | 19,000 | 19,000 | 19,000 | 19,000 | ±0 | ±0% | 1 |
| 2010/10/19 | 20,000 | 20,000 | 19,000 | 19,000 | - | - | 13 |
| 2010/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/14 | 20,000 | 20,000 | 19,800 | 19,800 | - | - | 21 |
| 2010/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/12 | 20,000 | 20,010 | 20,000 | 20,000 | ±0 | ±0% | 7 |
3551～
3600
件表示中 / 3730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 | 30,400円 | -0.2% | - | 0.00% | - | 1.31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 |
| アライドアーキ | 24,600円 | -27.8% | - | 0.00% | - | 1.47倍 |
|
自社開発ＳａａＳやデジタル人材を通じ企業のマーケティング支援。ＡＩ活用サービス育成 |
| ケアサービス | 79,900円 | +5.2% | +7.4% | 2.75% | 7.37倍 | 1.04倍 |
|
通所介護施設を東京２３区にドミナント展開。葬儀用湯灌サービスが第２の柱で、中国にも進出 |
| アーキテクツＳＪ | 29,100円 | +234.6% | - | 0.00% | 13.91倍 | 35.14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 |
| エスネット | 109,300円 | +11.0% | -33.4% | 4.12% | 24.45倍 | 2.22倍 |
|
ＣＦＯを派遣し経営、再生、海外進出に係る実務支援コンサル展開。コンサル先への投資業務も |
市場注目の銘柄
チャート関連のコラム
