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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,095 | 1,105 | 1,085 | 1,085 | +9 | +0.8% | 13,300 |
| 2025/02/17 | 1,085 | 1,098 | 1,065 | 1,076 | -39 | -3.5% | 16,900 |
| 2025/02/14 | 1,090 | 1,117 | 1,090 | 1,115 | +15 | +1.4% | 7,400 |
| 2025/02/13 | 1,120 | 1,120 | 1,093 | 1,100 | -20 | -1.8% | 9,500 |
| 2025/02/12 | 1,119 | 1,120 | 1,102 | 1,120 | ±0 | ±0% | 4,600 |
| 2025/02/10 | 1,094 | 1,123 | 1,094 | 1,120 | +26 | +2.4% | 3,500 |
| 2025/02/07 | 1,089 | 1,129 | 1,087 | 1,094 | +4 | +0.4% | 4,500 |
| 2025/02/06 | 1,102 | 1,102 | 1,090 | 1,090 | -12 | -1.1% | 3,400 |
| 2025/02/05 | 1,102 | 1,102 | 1,094 | 1,102 | ±0 | ±0% | 3,100 |
| 2025/02/04 | 1,100 | 1,112 | 1,098 | 1,102 | +2 | +0.2% | 3,800 |
| 2025/02/03 | 1,110 | 1,110 | 1,097 | 1,100 | -10 | -0.9% | 1,900 |
| 2025/01/31 | 1,105 | 1,114 | 1,100 | 1,110 | +5 | +0.5% | 5,300 |
| 2025/01/30 | 1,106 | 1,115 | 1,101 | 1,105 | +2 | +0.2% | 1,900 |
| 2025/01/29 | 1,103 | 1,121 | 1,103 | 1,103 | ±0 | ±0% | 1,700 |
| 2025/01/28 | 1,102 | 1,123 | 1,102 | 1,103 | +2 | +0.2% | 1,300 |
| 2025/01/27 | 1,120 | 1,125 | 1,101 | 1,101 | -14 | -1.3% | 1,500 |
| 2025/01/24 | 1,127 | 1,127 | 1,111 | 1,115 | +1 | +0.1% | 2,300 |
| 2025/01/23 | 1,124 | 1,124 | 1,114 | 1,114 | -2 | -0.2% | 1,300 |
| 2025/01/22 | 1,136 | 1,136 | 1,111 | 1,116 | -13 | -1.2% | 700 |
| 2025/01/21 | 1,128 | 1,137 | 1,119 | 1,129 | +2 | +0.2% | 1,700 |
| 2025/01/20 | 1,132 | 1,132 | 1,119 | 1,127 | +33 | +3% | 4,200 |
| 2025/01/17 | 1,110 | 1,120 | 1,090 | 1,094 | -8 | -0.7% | 5,700 |
| 2025/01/16 | 1,138 | 1,138 | 1,089 | 1,102 | -31 | -2.7% | 6,300 |
| 2025/01/15 | 1,136 | 1,147 | 1,124 | 1,133 | +12 | +1.1% | 10,900 |
| 2025/01/14 | 1,096 | 1,130 | 1,080 | 1,121 | +43 | +4% | 13,600 |
| 2025/01/10 | 1,082 | 1,087 | 1,078 | 1,078 | -4 | -0.4% | 1,600 |
| 2025/01/09 | 1,110 | 1,118 | 1,082 | 1,082 | -26 | -2.3% | 5,100 |
| 2025/01/08 | 1,084 | 1,108 | 1,084 | 1,108 | +24 | +2.2% | 8,400 |
| 2025/01/07 | 1,088 | 1,089 | 1,079 | 1,084 | +8 | +0.7% | 1,700 |
| 2025/01/06 | 1,074 | 1,090 | 1,074 | 1,076 | +16 | +1.5% | 3,200 |
| 2024/12/30 | 1,050 | 1,060 | 1,045 | 1,060 | +8 | +0.8% | 3,500 |
| 2024/12/27 | 1,037 | 1,053 | 1,037 | 1,052 | +15 | +1.4% | 4,500 |
| 2024/12/26 | 1,077 | 1,079 | 1,030 | 1,037 | -33 | -3.1% | 8,100 |
| 2024/12/25 | 1,070 | 1,098 | 1,062 | 1,070 | -10 | -0.9% | 7,500 |
| 2024/12/24 | 1,042 | 1,089 | 1,042 | 1,080 | +30 | +2.9% | 25,200 |
| 2024/12/23 | 1,048 | 1,054 | 1,041 | 1,050 | +2 | +0.2% | 5,200 |
| 2024/12/20 | 1,039 | 1,077 | 1,038 | 1,048 | +15 | +1.5% | 3,900 |
| 2024/12/19 | 1,040 | 1,050 | 1,033 | 1,033 | -7 | -0.7% | 2,700 |
| 2024/12/18 | 1,032 | 1,045 | 1,030 | 1,040 | +12 | +1.2% | 2,700 |
| 2024/12/17 | 1,038 | 1,045 | 1,028 | 1,028 | -10 | -1% | 4,600 |
| 2024/12/16 | 1,039 | 1,042 | 1,037 | 1,038 | +1 | +0.1% | 2,800 |
| 2024/12/13 | 1,028 | 1,044 | 1,028 | 1,037 | +6 | +0.6% | 3,200 |
| 2024/12/12 | 1,044 | 1,053 | 1,031 | 1,031 | -13 | -1.2% | 5,800 |
| 2024/12/11 | 1,034 | 1,048 | 1,030 | 1,044 | +19 | +1.9% | 4,200 |
| 2024/12/10 | 1,033 | 1,033 | 1,024 | 1,025 | -5 | -0.5% | 3,100 |
| 2024/12/09 | 1,031 | 1,032 | 1,030 | 1,030 | +2 | +0.2% | 2,400 |
| 2024/12/06 | 1,042 | 1,042 | 1,026 | 1,028 | -17 | -1.6% | 1,900 |
| 2024/12/05 | 1,050 | 1,051 | 1,045 | 1,045 | ±0 | ±0% | 3,700 |
| 2024/12/04 | 1,056 | 1,056 | 1,045 | 1,045 | -9 | -0.9% | 1,100 |
| 2024/12/03 | 1,051 | 1,058 | 1,051 | 1,054 | +3 | +0.3% | 1,800 |
51～
100
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「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 | 102,000円 | +12.7% | +7.7% | 1.96% | 5.98倍 | 0.83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 |
| 黒田精 | 87,300円 | -6.5% | -49.1% | 2.29% | 41.55倍 | 0.44倍 |
|
精密加工技術生かした直動関連機器、精密金型強い。医療など新市場開拓中。Ｍ＆Ａで欧米拡大 |
| 太平製 | 311,500円 | -17.8% | -44.0% | 4.65% | 7.18倍 | 0.53倍 |
|
合板・木工機械のトップメーカー。技術力に定評。建材の製造も。東南ア、北米向け輸出に実績 |
| 石井表記 | 56,400円 | +6.0% | +7.7% | 3.55% | 5.31倍 | 0.47倍 |
|
プリント基板製造装置大手。インクジェット塗布機はテレビ液晶用で高シェア。印刷技術も強み |
| 浜井産 | 131,700円 | -8.6% | -67.5% | 0.00% | 38.15倍 | 1.33倍 |
|
半導体、ＨＤＤ、ＬＥＤなど電子部品材料の研磨機（ラップ盤）が主軸。創業家社長がＭＢＯへ |
市場注目の銘柄
チャート関連のコラム
