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 |
|---|---|---|---|---|---|---|---|
| 2010/10/27 | 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 |
| 2010/10/08 | 20,000 | 20,010 | 20,000 | 20,000 | ±0 | ±0% | 32 |
| 2010/10/07 | 20,000 | 20,000 | 20,000 | 20,000 | ±0 | ±0% | 5 |
| 2010/10/06 | 19,610 | 20,200 | 19,570 | 20,000 | ±0 | ±0% | 19 |
| 2010/10/05 | 20,020 | 20,020 | 20,000 | 20,000 | -50 | -0.2% | 13 |
| 2010/10/04 | 20,120 | 20,200 | 20,050 | 20,050 | -70 | -0.3% | 6 |
| 2010/10/01 | 20,120 | 20,120 | 20,120 | 20,120 | ±0 | ±0% | 2 |
| 2010/09/30 | 20,210 | 20,220 | 20,120 | 20,120 | -90 | -0.4% | 18 |
| 2010/09/29 | 20,200 | 20,210 | 20,150 | 20,210 | +100 | +0.5% | 15 |
| 2010/09/28 | 20,300 | 21,000 | 20,110 | 20,110 | -190 | -0.9% | 14 |
| 2010/09/27 | 19,820 | 20,300 | 19,820 | 20,300 | - | - | 5 |
| 2010/09/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/21 | 20,050 | 20,060 | 19,590 | 20,050 | +40 | +0.2% | 6 |
| 2010/09/17 | 20,010 | 20,030 | 20,010 | 20,010 | - | - | 5 |
| 2010/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/15 | 20,010 | 20,500 | 20,010 | 20,010 | -470 | -2.3% | 4 |
| 2010/09/14 | 20,480 | 20,480 | 20,480 | 20,480 | +470 | +2.3% | 1 |
| 2010/09/13 | 20,010 | 20,050 | 20,010 | 20,010 | -500 | -2.4% | 45 |
| 2010/09/10 | 20,500 | 20,510 | 20,500 | 20,510 | -490 | -2.3% | 6 |
| 2010/09/09 | 20,490 | 21,000 | 20,100 | 21,000 | - | - | 8 |
| 2010/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/02 | 21,490 | 21,490 | 21,490 | 21,490 | +500 | +2.4% | 3 |
| 2010/09/01 | 20,990 | 20,990 | 20,990 | 20,990 | ±0 | ±0% | 8 |
| 2010/08/31 | 20,010 | 21,000 | 20,000 | 20,990 | +340 | +1.6% | 12 |
| 2010/08/30 | 20,510 | 20,650 | 20,400 | 20,650 | +250 | +1.2% | 21 |
| 2010/08/27 | 20,200 | 20,400 | 20,200 | 20,400 | -1,100 | -5.1% | 5 |
| 2010/08/26 | 20,500 | 21,500 | 20,400 | 21,500 | -500 | -2.3% | 18 |
| 2010/08/25 | 21,000 | 22,000 | 21,000 | 22,000 | +1,000 | +4.8% | 11 |
| 2010/08/24 | 21,000 | 21,000 | 20,020 | 21,000 | -1,000 | -4.5% | 22 |
| 2010/08/23 | 22,000 | 22,000 | 22,000 | 22,000 | ±0 | ±0% | 14 |
| 2010/08/20 | 22,000 | 22,000 | 22,000 | 22,000 | ±0 | ±0% | 11 |
| 2010/08/19 | 22,200 | 22,200 | 22,000 | 22,000 | ±0 | ±0% | 15 |
| 2010/08/18 | 22,010 | 22,010 | 22,000 | 22,000 | - | - | 2 |
| 2010/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/16 | 21,800 | 22,010 | 21,800 | 22,010 | -290 | -1.3% | 5 |
3551～
3600
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
