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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 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 |
| 2024/12/02 | 1,053 | 1,053 | 1,050 | 1,051 | ±0 | ±0% | 1,200 |
| 2024/11/29 | 1,053 | 1,053 | 1,050 | 1,051 | -9 | -0.8% | 2,300 |
| 2024/11/28 | 1,041 | 1,063 | 1,041 | 1,060 | +19 | +1.8% | 5,200 |
| 2024/11/27 | 1,044 | 1,059 | 1,037 | 1,041 | +1 | +0.1% | 5,200 |
| 2024/11/26 | 1,064 | 1,074 | 1,038 | 1,040 | -24 | -2.3% | 4,400 |
| 2024/11/25 | 1,072 | 1,072 | 1,060 | 1,064 | -6 | -0.6% | 1,100 |
| 2024/11/22 | 1,071 | 1,077 | 1,061 | 1,070 | +12 | +1.1% | 2,400 |
101～
150
件表示中 / 3735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 | 96,500円 | -5.5% | -35.7% | 2.07% | 4.88倍 | 0.70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 |
| タカキタ | 37,200円 | +2.8% | -2.8% | 2.69% | 16.54倍 | 0.52倍 |
|
飼料系農機が主で風力発電用軸受けも。クボタ、井関農機、ヤンマー等と関係強化。収益上期集中 |
| フリージアマク | 10,100円 | -1.0% | -9.3% | 0.59% | 5.68倍 | 0.36倍 |
|
押出機等を製造。買収した子会社で防水・防蟻工事、プリント基板製造等。上場会社への投資も |
| ニッチツ | 193,400円 | -8.1% | +57.4% | 1.81% | 19.00倍 | 0.34倍 |
|
舶用ハッチカバーで高シェア。発電所用タービン容器や半導体封止材も。石灰石事業は２２年撤退 |
| ＮＦＫ－ＨＤ | 9,200円 | +0.9% | -21.6% | 0.00% | 42.59倍 | 0.79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 |
市場注目の銘柄
チャート関連のコラム
