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 |
|---|---|---|---|---|---|---|---|
| 2023/05/25 | 1,680 | 1,680 | 1,650 | 1,658 | -30 | -1.8% | 1,800 |
| 2023/05/24 | 1,659 | 1,688 | 1,620 | 1,688 | +29 | +1.7% | 2,800 |
| 2023/05/23 | 1,661 | 1,690 | 1,659 | 1,659 | -12 | -0.7% | 2,300 |
| 2023/05/22 | 1,662 | 1,678 | 1,662 | 1,671 | -7 | -0.4% | 700 |
| 2023/05/19 | 1,689 | 1,702 | 1,674 | 1,678 | -20 | -1.2% | 3,100 |
| 2023/05/18 | 1,700 | 1,700 | 1,650 | 1,698 | +2 | +0.1% | 2,700 |
| 2023/05/17 | 1,660 | 1,696 | 1,660 | 1,696 | +1 | +0.1% | 900 |
| 2023/05/16 | 1,730 | 1,730 | 1,650 | 1,695 | -25 | -1.5% | 5,100 |
| 2023/05/15 | 1,690 | 1,740 | 1,656 | 1,720 | +183 | +11.9% | 38,500 |
| 2023/05/12 | 1,520 | 1,537 | 1,520 | 1,537 | +17 | +1.1% | 2,100 |
| 2023/05/11 | 1,501 | 1,520 | 1,500 | 1,520 | +8 | +0.5% | 1,100 |
| 2023/05/10 | 1,501 | 1,512 | 1,501 | 1,512 | +7 | +0.5% | 500 |
| 2023/05/09 | 1,495 | 1,516 | 1,495 | 1,505 | +10 | +0.7% | 700 |
| 2023/05/08 | 1,495 | 1,495 | 1,495 | 1,495 | -2 | -0.1% | 300 |
| 2023/05/02 | 1,510 | 1,524 | 1,496 | 1,497 | -9 | -0.6% | 1,100 |
| 2023/05/01 | 1,516 | 1,516 | 1,487 | 1,506 | +12 | +0.8% | 3,500 |
| 2023/04/28 | 1,524 | 1,526 | 1,494 | 1,494 | -30 | -2% | 700 |
| 2023/04/27 | 1,486 | 1,526 | 1,480 | 1,524 | +36 | +2.4% | 3,000 |
| 2023/04/26 | 1,501 | 1,503 | 1,487 | 1,488 | -13 | -0.9% | 1,200 |
| 2023/04/25 | 1,526 | 1,526 | 1,500 | 1,501 | -24 | -1.6% | 900 |
| 2023/04/24 | 1,529 | 1,529 | 1,490 | 1,525 | +21 | +1.4% | 1,300 |
| 2023/04/21 | 1,505 | 1,510 | 1,503 | 1,504 | -1 | -0.1% | 800 |
| 2023/04/20 | 1,518 | 1,518 | 1,504 | 1,505 | -13 | -0.9% | 800 |
| 2023/04/19 | 1,548 | 1,548 | 1,518 | 1,518 | -2 | -0.1% | 2,700 |
| 2023/04/18 | 1,567 | 1,567 | 1,516 | 1,520 | -31 | -2% | 2,000 |
| 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 |
551～
600
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 | 303,000円 | +9.9% | +9.2% | 3.63% | 7.63倍 | 1.91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 | 161,800円 | +12.1% | +29.7% | 0.00% | 30.82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 | 158,100円 | -9.4% | -6.3% | 1.90% | 14.00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 | 88,200円 | -2.6% | - | 1.13% | 34.67倍 | 0.86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 | 141,300円 | +7.8% | +7.5% | 3.82% | 13.01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
