高見沢サイバネティックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 991 | 997 | 991 | 997 | +6 | +0.6% | 500 |
| 2025/06/09 | 990 | 991 | 990 | 991 | +1 | +0.1% | 600 |
| 2025/06/06 | 990 | 990 | 990 | 990 | ±0 | ±0% | 700 |
| 2025/06/05 | 992 | 993 | 990 | 990 | -2 | -0.2% | 1,400 |
| 2025/06/04 | 1,006 | 1,006 | 992 | 992 | -16 | -1.6% | 1,100 |
| 2025/06/03 | 1,027 | 1,027 | 1,006 | 1,008 | +5 | +0.5% | 2,300 |
| 2025/06/02 | 983 | 1,015 | 980 | 1,003 | +22 | +2.2% | 5,100 |
| 2025/05/30 | 982 | 985 | 981 | 981 | -8 | -0.8% | 1,600 |
| 2025/05/29 | 981 | 994 | 981 | 989 | +7 | +0.7% | 2,600 |
| 2025/05/28 | 992 | 992 | 982 | 982 | -10 | -1% | 1,100 |
| 2025/05/27 | 995 | 995 | 992 | 992 | +12 | +1.2% | 400 |
| 2025/05/26 | 995 | 995 | 980 | 980 | -10 | -1% | 1,800 |
| 2025/05/23 | 990 | 999 | 990 | 990 | ±0 | ±0% | 2,000 |
| 2025/05/22 | 990 | 990 | 990 | 990 | +5 | +0.5% | 100 |
| 2025/05/21 | 986 | 988 | 985 | 985 | -1 | -0.1% | 2,000 |
| 2025/05/20 | 995 | 998 | 986 | 986 | +6 | +0.6% | 2,200 |
| 2025/05/19 | 994 | 994 | 975 | 980 | -18 | -1.8% | 2,800 |
| 2025/05/16 | 1,000 | 1,000 | 991 | 998 | +4 | +0.4% | 2,600 |
| 2025/05/15 | 1,006 | 1,010 | 993 | 994 | -47 | -4.5% | 9,500 |
| 2025/05/14 | 1,041 | 1,043 | 1,022 | 1,041 | ±0 | ±0% | 5,900 |
| 2025/05/13 | 1,032 | 1,045 | 1,032 | 1,041 | +11 | +1.1% | 1,900 |
| 2025/05/12 | 1,024 | 1,050 | 1,023 | 1,030 | +7 | +0.7% | 3,600 |
| 2025/05/09 | 1,024 | 1,032 | 1,020 | 1,023 | +3 | +0.3% | 1,500 |
| 2025/05/08 | 1,036 | 1,036 | 1,020 | 1,020 | -16 | -1.5% | 1,400 |
| 2025/05/07 | 1,033 | 1,036 | 1,023 | 1,036 | +16 | +1.6% | 1,400 |
| 2025/05/02 | 1,019 | 1,075 | 1,014 | 1,020 | +2 | +0.2% | 4,200 |
| 2025/05/01 | 1,015 | 1,020 | 1,015 | 1,018 | +3 | +0.3% | 500 |
| 2025/04/30 | 1,012 | 1,015 | 1,012 | 1,015 | +3 | +0.3% | 700 |
| 2025/04/28 | 1,012 | 1,012 | 1,012 | 1,012 | +3 | +0.3% | 400 |
| 2025/04/25 | 1,010 | 1,015 | 1,000 | 1,009 | +3 | +0.3% | 1,300 |
| 2025/04/24 | 1,027 | 1,029 | 1,006 | 1,006 | +1 | +0.1% | 1,800 |
| 2025/04/23 | 1,000 | 1,017 | 997 | 1,005 | +25 | +2.6% | 2,900 |
| 2025/04/22 | 986 | 986 | 980 | 980 | -6 | -0.6% | 1,000 |
| 2025/04/21 | 969 | 986 | 967 | 986 | +16 | +1.6% | 1,000 |
| 2025/04/18 | 981 | 981 | 970 | 970 | +4 | +0.4% | 2,000 |
| 2025/04/17 | 961 | 980 | 961 | 966 | -4 | -0.4% | 800 |
| 2025/04/16 | 969 | 981 | 969 | 970 | +1 | +0.1% | 700 |
| 2025/04/15 | 988 | 1,000 | 969 | 969 | +11 | +1.1% | 800 |
| 2025/04/14 | 951 | 960 | 951 | 958 | +16 | +1.7% | 1,200 |
| 2025/04/11 | 955 | 1,026 | 935 | 942 | +2 | +0.2% | 32,900 |
| 2025/04/10 | 975 | 979 | 935 | 940 | +35 | +3.9% | 2,900 |
| 2025/04/09 | 930 | 931 | 905 | 905 | -19 | -2.1% | 4,300 |
| 2025/04/08 | 895 | 949 | 894 | 924 | +74 | +8.7% | 3,400 |
| 2025/04/07 | 890 | 924 | 850 | 850 | -100 | -10.5% | 13,000 |
| 2025/04/04 | 1,001 | 1,150 | 950 | 950 | -58 | -5.8% | 56,000 |
| 2025/04/03 | 1,041 | 1,041 | 1,004 | 1,008 | -33 | -3.2% | 6,500 |
| 2025/04/02 | 1,057 | 1,057 | 1,041 | 1,041 | -5 | -0.5% | 1,300 |
| 2025/04/01 | 1,049 | 1,058 | 1,046 | 1,046 | -3 | -0.3% | 1,300 |
| 2025/03/31 | 1,087 | 1,087 | 1,045 | 1,049 | -8 | -0.8% | 4,100 |
| 2025/03/28 | 1,053 | 1,059 | 1,053 | 1,057 | -16 | -1.5% | 1,800 |
1～
50
件表示中 / 3717件
類似銘柄と比較する
現在ご覧いただいている「高見サイ」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 |
|---|---|---|---|---|---|---|---|---|
| 高見サイ | 99,700円 | -5.5% | -35.7% | 2.01% | 5.04倍 | 0.72倍 |
|
駅の自動券売機を製造販売。ＡＴＭ向け硬貨・紙幣処理装置等のメカトロ機器、ゲート等特機も |
| 鉱研工業 | 53,800円 | +8.4% | +37.7% | 3.35% | 8.15倍 | 0.85倍 |
|
地下資源工事用掘削機械で有数。温泉開発工事など施工も行う。日立建機、エンバイオと提携 |
| フリージアマク | 10,500円 | -1.0% | -9.3% | 0.57% | 5.90倍 | 0.38倍 |
|
断熱・防水工事やシロアリ防除手がける傘下のピコイが収益柱。基板や押出機等の受託製造も |
| ＮＦＫ－ＨＤ | 9,600円 | +0.9% | -21.6% | 0.00% | 44.45倍 | 0.82倍 |
|
工業炉用燃焼機器が主軸。省エネ蓄熱型交互燃焼装置に強み。出資先順次増やし投資会社的色彩 |
| 東自機 | 286,800円 | -22.4% | -66.9% | 3.49% | 8.05倍 | 0.43倍 |
|
たばこ自動包装機から出発し食品包装、古紙圧縮機等へ総合化。銘産・贈答品包装で高シェア |
市場注目の銘柄
チャート関連のコラム
