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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 1,701 | 1,701 | 1,666 | 1,689 | -6 | -0.4% | 3,900 |
| 2023/08/03 | 1,701 | 1,704 | 1,694 | 1,695 | -21 | -1.2% | 1,000 |
| 2023/08/02 | 1,705 | 1,716 | 1,705 | 1,716 | -4 | -0.2% | 700 |
| 2023/08/01 | 1,728 | 1,728 | 1,708 | 1,720 | -5 | -0.3% | 1,200 |
| 2023/07/31 | 1,705 | 1,725 | 1,705 | 1,725 | +10 | +0.6% | 1,300 |
| 2023/07/28 | 1,702 | 1,715 | 1,690 | 1,715 | +13 | +0.8% | 2,300 |
| 2023/07/27 | 1,695 | 1,702 | 1,695 | 1,702 | +2 | +0.1% | 500 |
| 2023/07/26 | 1,705 | 1,718 | 1,700 | 1,700 | -32 | -1.8% | 2,000 |
| 2023/07/25 | 1,735 | 1,744 | 1,721 | 1,732 | +32 | +1.9% | 3,100 |
| 2023/07/24 | 1,700 | 1,712 | 1,651 | 1,700 | ±0 | ±0% | 1,800 |
| 2023/07/21 | 1,700 | 1,728 | 1,700 | 1,700 | +7 | +0.4% | 1,700 |
| 2023/07/20 | 1,711 | 1,733 | 1,693 | 1,693 | -27 | -1.6% | 1,000 |
| 2023/07/19 | 1,736 | 1,762 | 1,720 | 1,720 | -13 | -0.8% | 2,600 |
| 2023/07/18 | 1,680 | 1,733 | 1,678 | 1,733 | +70 | +4.2% | 1,700 |
| 2023/07/14 | 1,696 | 1,696 | 1,641 | 1,663 | +28 | +1.7% | 1,200 |
| 2023/07/13 | 1,625 | 1,655 | 1,622 | 1,635 | +14 | +0.9% | 2,400 |
| 2023/07/12 | 1,682 | 1,682 | 1,597 | 1,621 | -46 | -2.8% | 9,700 |
| 2023/07/11 | 1,725 | 1,731 | 1,640 | 1,667 | -73 | -4.2% | 5,600 |
| 2023/07/10 | 1,775 | 1,775 | 1,727 | 1,740 | -13 | -0.7% | 2,500 |
| 2023/07/07 | 1,760 | 1,789 | 1,753 | 1,753 | +13 | +0.7% | 2,800 |
| 2023/07/06 | 1,733 | 1,761 | 1,721 | 1,740 | -10 | -0.6% | 1,200 |
| 2023/07/05 | 1,765 | 1,765 | 1,734 | 1,750 | -13 | -0.7% | 2,700 |
| 2023/07/04 | 1,785 | 1,787 | 1,707 | 1,763 | -22 | -1.2% | 5,200 |
| 2023/07/03 | 1,834 | 1,834 | 1,780 | 1,785 | -28 | -1.5% | 4,300 |
| 2023/06/30 | 1,758 | 1,813 | 1,758 | 1,813 | +43 | +2.4% | 4,900 |
| 2023/06/29 | 1,799 | 1,814 | 1,760 | 1,770 | -28 | -1.6% | 5,600 |
| 2023/06/28 | 1,807 | 1,807 | 1,795 | 1,798 | -8 | -0.4% | 2,400 |
| 2023/06/27 | 1,831 | 1,835 | 1,800 | 1,806 | -40 | -2.2% | 2,500 |
| 2023/06/26 | 1,847 | 1,851 | 1,826 | 1,846 | ±0 | ±0% | 1,100 |
| 2023/06/23 | 1,830 | 1,874 | 1,830 | 1,846 | -19 | -1% | 1,100 |
| 2023/06/22 | 1,823 | 1,908 | 1,820 | 1,865 | +26 | +1.4% | 6,000 |
| 2023/06/21 | 1,830 | 1,893 | 1,813 | 1,839 | +20 | +1.1% | 5,500 |
| 2023/06/20 | 1,836 | 1,851 | 1,809 | 1,819 | -33 | -1.8% | 4,900 |
| 2023/06/19 | 1,900 | 1,946 | 1,791 | 1,852 | +22 | +1.2% | 13,700 |
| 2023/06/16 | 1,785 | 1,949 | 1,754 | 1,830 | +81 | +4.6% | 32,300 |
| 2023/06/15 | 1,749 | 1,755 | 1,749 | 1,749 | -17 | -1% | 1,500 |
| 2023/06/14 | 1,755 | 1,766 | 1,742 | 1,766 | +11 | +0.6% | 2,200 |
| 2023/06/13 | 1,793 | 1,793 | 1,751 | 1,755 | -38 | -2.1% | 2,700 |
| 2023/06/12 | 1,720 | 1,793 | 1,719 | 1,793 | +83 | +4.9% | 12,100 |
| 2023/06/09 | 1,708 | 1,725 | 1,689 | 1,710 | +21 | +1.2% | 5,800 |
| 2023/06/08 | 1,689 | 1,689 | 1,682 | 1,689 | -21 | -1.2% | 2,000 |
| 2023/06/07 | 1,716 | 1,719 | 1,689 | 1,710 | +5 | +0.3% | 2,100 |
| 2023/06/06 | 1,672 | 1,719 | 1,668 | 1,705 | +33 | +2% | 2,900 |
| 2023/06/05 | 1,689 | 1,690 | 1,672 | 1,672 | +6 | +0.4% | 2,000 |
| 2023/06/02 | 1,609 | 1,685 | 1,609 | 1,666 | +52 | +3.2% | 5,900 |
| 2023/06/01 | 1,634 | 1,634 | 1,605 | 1,614 | -6 | -0.4% | 1,400 |
| 2023/05/31 | 1,620 | 1,620 | 1,600 | 1,620 | +5 | +0.3% | 1,200 |
| 2023/05/30 | 1,620 | 1,620 | 1,603 | 1,615 | -16 | -1% | 700 |
| 2023/05/29 | 1,660 | 1,660 | 1,602 | 1,631 | -26 | -1.6% | 5,200 |
| 2023/05/26 | 1,687 | 1,687 | 1,657 | 1,657 | -1 | -0.1% | 1,000 |
501～
550
件表示中 / 3767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 | 301,500円 | +9.9% | +9.2% | 3.65% | 7.59倍 | 1.90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 |
| セキュア | 162,000円 | +12.1% | +29.7% | 0.00% | 30.86倍 | 3.26倍 |
|
入退室管理、監視カメラシステムが２本柱、ＡＩ活用した画像分析システムを第３の柱に育成 |
| 応用技術 | 158,600円 | -9.4% | -6.3% | 1.89% | 14.04倍 | 1.56倍 |
|
住宅・建設用業務改善ソフトと防災コンサルが２本柱。トランスコスモス傘下ながら独自展開 |
| パピレス | 87,500円 | -2.6% | - | 1.14% | 34.39倍 | 0.85倍 |
|
電子コミック中心のレンタルサイト「Ｒｅｎｔａ！」運営。海外配信の取り次ぎサービスも展開 |
| ニフティライフ | 141,000円 | +7.8% | +7.5% | 3.83% | 12.98倍 | 1.56倍 |
|
賃貸軸に不動産一括検索が収益柱。温浴施設情報サイト、デジタルマーケティングも展開 |
市場注目の銘柄
チャート関連のコラム
