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 |
|---|---|---|---|---|---|---|---|
| 2010/09/13 | 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 |
| 2010/08/13 | 21,500 | 22,300 | 21,000 | 22,300 | +800 | +3.7% | 19 |
| 2010/08/12 | 24,000 | 24,000 | 21,500 | 21,500 | - | - | 19 |
| 2010/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/10 | 22,500 | 22,500 | 22,500 | 22,500 | +300 | +1.4% | 2 |
| 2010/08/09 | 23,500 | 23,900 | 21,900 | 22,200 | - | - | 20 |
| 2010/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/05 | 22,400 | 23,500 | 22,400 | 23,500 | +1,100 | +4.9% | 3 |
| 2010/08/04 | 22,500 | 22,500 | 22,400 | 22,400 | -700 | -3% | 18 |
| 2010/08/03 | 23,000 | 23,100 | 23,000 | 23,100 | +100 | +0.4% | 10 |
| 2010/08/02 | 23,100 | 23,100 | 23,000 | 23,000 | ±0 | ±0% | 34 |
| 2010/07/30 | 23,000 | 23,000 | 22,010 | 23,000 | +10 | ±0% | 16 |
| 2010/07/29 | 22,700 | 22,990 | 22,100 | 22,990 | -210 | -0.9% | 10 |
| 2010/07/28 | 22,900 | 23,200 | 22,900 | 23,200 | - | - | 5 |
| 2010/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/26 | 22,500 | 23,400 | 22,500 | 22,600 | +1,100 | +5.1% | 15 |
| 2010/07/23 | 20,800 | 21,500 | 19,800 | 21,500 | +500 | +2.4% | 28 |
| 2010/07/22 | 20,510 | 21,000 | 20,500 | 21,000 | ±0 | ±0% | 6 |
| 2010/07/21 | 21,300 | 21,300 | 21,000 | 21,000 | -1,000 | -4.5% | 15 |
| 2010/07/20 | 21,990 | 22,220 | 21,500 | 22,000 | ±0 | ±0% | 16 |
| 2010/07/16 | 21,300 | 22,000 | 21,000 | 22,000 | -1,300 | -5.6% | 7 |
| 2010/07/15 | 21,000 | 23,600 | 21,000 | 23,300 | +1,900 | +8.9% | 10 |
| 2010/07/14 | 21,500 | 22,000 | 21,310 | 21,400 | - | - | 6 |
| 2010/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/12 | 21,000 | 23,000 | 21,000 | 23,000 | ±0 | ±0% | 6 |
| 2010/07/09 | 21,500 | 23,000 | 21,500 | 23,000 | +1,520 | +7.1% | 23 |
| 2010/07/08 | 21,000 | 21,480 | 21,000 | 21,480 | +1,480 | +7.4% | 14 |
| 2010/07/07 | 22,500 | 22,500 | 20,000 | 20,000 | -2,500 | -11.1% | 27 |
| 2010/07/06 | 22,500 | 22,500 | 22,500 | 22,500 | ±0 | ±0% | 2 |
| 2010/07/05 | 23,400 | 23,400 | 22,010 | 22,500 | -900 | -3.8% | 18 |
3651～
3700
件表示中 / 3763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 | 28,800円 | +11.9% | - | 0.00% | 57.72倍 | 1.35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 |
| エヌ・シー・エヌ | 99,700円 | +11.0% | +11.6% | 3.11% | 12.98倍 | 1.44倍 |
|
耐震性の高い独自木造建築システムを工務店中心に提供。構造計算料や建築部材販売が収益柱 |
| エージェント | - | +18.7% | +31.6% | - | - | - |
|
- |
| 中 広 | 45,000円 | +16.5% | +27.3% | 2.67% | 12.75倍 | 1.51倍 |
|
岐阜・名古屋２本社制。各戸配布、地域密着型無料情報誌の広告枠販売が柱。直営・ＦＣ全国展開 |
| アーキテクツＳＪ | 27,700円 | +182.4% | - | 0.00% | 24.45倍 | 33.45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 |
市場注目の銘柄
チャート関連のコラム
