鈴与シンワートの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 1,491 | 1,612 | 1,469 | 1,551 | +49 | +3.3% | 8,500 |
| 2023/04/14 | 1,505 | 1,528 | 1,494 | 1,502 | +1 | +0.1% | 1,900 |
| 2023/04/13 | 1,492 | 1,517 | 1,486 | 1,501 | +5 | +0.3% | 1,500 |
| 2023/04/12 | 1,477 | 1,544 | 1,477 | 1,496 | +19 | +1.3% | 9,000 |
| 2023/04/11 | 1,502 | 1,535 | 1,472 | 1,477 | -41 | -2.7% | 11,700 |
| 2023/04/10 | 1,572 | 1,573 | 1,493 | 1,518 | -14 | -0.9% | 7,000 |
| 2023/04/07 | 1,572 | 1,582 | 1,532 | 1,532 | -33 | -2.1% | 1,700 |
| 2023/04/06 | 1,574 | 1,574 | 1,565 | 1,565 | -30 | -1.9% | 1,500 |
| 2023/04/05 | 1,592 | 1,615 | 1,560 | 1,595 | -15 | -0.9% | 3,000 |
| 2023/04/04 | 1,644 | 1,644 | 1,610 | 1,610 | -23 | -1.4% | 1,700 |
| 2023/04/03 | 1,634 | 1,655 | 1,625 | 1,633 | +13 | +0.8% | 4,700 |
| 2023/03/31 | 1,610 | 1,620 | 1,586 | 1,620 | +32 | +2% | 2,400 |
| 2023/03/30 | 1,565 | 1,624 | 1,545 | 1,588 | +18 | +1.1% | 4,200 |
| 2023/03/29 | 1,590 | 1,607 | 1,568 | 1,570 | -5 | -0.3% | 3,800 |
| 2023/03/28 | 1,604 | 1,610 | 1,566 | 1,575 | -29 | -1.8% | 6,800 |
| 2023/03/27 | 1,637 | 1,637 | 1,577 | 1,604 | -33 | -2% | 7,400 |
| 2023/03/24 | 1,634 | 1,638 | 1,615 | 1,637 | +37 | +2.3% | 4,500 |
| 2023/03/23 | 1,607 | 1,612 | 1,600 | 1,600 | -11 | -0.7% | 800 |
| 2023/03/22 | 1,602 | 1,625 | 1,602 | 1,611 | +7 | +0.4% | 600 |
| 2023/03/20 | 1,600 | 1,614 | 1,556 | 1,604 | -11 | -0.7% | 3,400 |
| 2023/03/17 | 1,589 | 1,652 | 1,589 | 1,615 | +29 | +1.8% | 1,900 |
| 2023/03/16 | 1,581 | 1,600 | 1,578 | 1,586 | -24 | -1.5% | 3,500 |
| 2023/03/15 | 1,611 | 1,624 | 1,605 | 1,610 | +1 | +0.1% | 1,700 |
| 2023/03/14 | 1,640 | 1,650 | 1,605 | 1,609 | -71 | -4.2% | 11,900 |
| 2023/03/13 | 1,671 | 1,689 | 1,662 | 1,680 | -1 | -0.1% | 3,100 |
| 2023/03/10 | 1,702 | 1,702 | 1,681 | 1,681 | -9 | -0.5% | 3,900 |
| 2023/03/09 | 1,693 | 1,713 | 1,681 | 1,690 | +3 | +0.2% | 4,400 |
| 2023/03/08 | 1,716 | 1,732 | 1,676 | 1,687 | -47 | -2.7% | 9,500 |
| 2023/03/07 | 1,727 | 1,745 | 1,723 | 1,734 | +1 | +0.1% | 2,900 |
| 2023/03/06 | 1,779 | 1,779 | 1,724 | 1,733 | -10 | -0.6% | 1,400 |
| 2023/03/03 | 1,697 | 1,799 | 1,697 | 1,743 | +46 | +2.7% | 11,000 |
| 2023/03/02 | 1,699 | 1,715 | 1,697 | 1,697 | -4 | -0.2% | 2,100 |
| 2023/03/01 | 1,721 | 1,739 | 1,697 | 1,701 | -28 | -1.6% | 4,300 |
| 2023/02/28 | 1,762 | 1,787 | 1,722 | 1,729 | -34 | -1.9% | 4,700 |
| 2023/02/27 | 1,779 | 1,820 | 1,730 | 1,763 | +3 | +0.2% | 3,600 |
| 2023/02/24 | 1,701 | 1,784 | 1,701 | 1,760 | +53 | +3.1% | 5,200 |
| 2023/02/22 | 1,706 | 1,734 | 1,694 | 1,707 | -26 | -1.5% | 4,100 |
| 2023/02/21 | 1,720 | 1,733 | 1,714 | 1,733 | +13 | +0.8% | 4,000 |
| 2023/02/20 | 1,722 | 1,740 | 1,717 | 1,720 | -11 | -0.6% | 2,200 |
| 2023/02/17 | 1,739 | 1,750 | 1,725 | 1,731 | -5 | -0.3% | 2,400 |
| 2023/02/16 | 1,715 | 1,748 | 1,700 | 1,736 | +21 | +1.2% | 3,400 |
| 2023/02/15 | 1,712 | 1,762 | 1,663 | 1,715 | -134 | -7.2% | 16,600 |
| 2023/02/14 | 1,821 | 1,849 | 1,807 | 1,849 | +30 | +1.6% | 5,300 |
| 2023/02/13 | 1,776 | 1,825 | 1,776 | 1,819 | +3 | +0.2% | 2,300 |
| 2023/02/10 | 1,810 | 1,836 | 1,802 | 1,816 | -21 | -1.1% | 1,600 |
| 2023/02/09 | 1,828 | 1,837 | 1,828 | 1,837 | +28 | +1.5% | 400 |
| 2023/02/08 | 1,825 | 1,830 | 1,798 | 1,809 | -13 | -0.7% | 500 |
| 2023/02/07 | 1,764 | 1,841 | 1,758 | 1,822 | +33 | +1.8% | 6,300 |
| 2023/02/06 | 1,775 | 1,789 | 1,726 | 1,789 | +19 | +1.1% | 4,200 |
| 2023/02/03 | 1,767 | 1,772 | 1,728 | 1,770 | -11 | -0.6% | 1,400 |
501～
550
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「鈴与シンワ」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 |
|---|---|---|---|---|---|---|---|---|
| 鈴与シンワ | 263,200円 | +10.7% | +20.0% | 3.42% | 8.14倍 | 2.02倍 |
|
鈴与グループ。ＳＩと物流の２本柱。ＮＴＴデータ２次請け開発、パッケージソフト開発に強み |
| ロボペイ | 209,000円 | +14.1% | +27.3% | 0.96% | 18.25倍 | 6.78倍 |
|
サブスク特化型決済代行の「サブスクペイ」と請求・債権一元管理の「請求管理ロボ」の２本柱 |
| 東海ソフト | 160,800円 | +8.7% | +9.3% | 3.23% | 9.62倍 | 1.40倍 |
|
独立系のソフト開発会社。名古屋に本社。ＩｏＴ関連、組み込み、金融・公共が３本柱。堅実経営 |
| アイサンテクノロ | 141,900円 | +9.5% | -26.4% | 1.41% | 33.83倍 | 1.21倍 |
|
建築・土木測量会社等向けソフト開発・販売。モビリティ分野では自動運転用３Ｄ地図など展開 |
| キーウェア | 86,200円 | +2.4% | +0.9% | 3.25% | 8.18倍 | 0.80倍 |
|
総合システムサービス。ＮＥＣと密接。インフラ関連のシステム開発・構築、運用保守。ＥＲＰも |
市場注目の銘柄
チャート関連のコラム
