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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 1,666 | 1,724 | 1,666 | 1,690 | +18 | +1.1% | 2,100 |
| 2022/12/26 | 1,717 | 1,717 | 1,642 | 1,672 | -29 | -1.7% | 4,900 |
| 2022/12/23 | 1,687 | 1,719 | 1,675 | 1,701 | -8 | -0.5% | 4,900 |
| 2022/12/22 | 1,718 | 1,736 | 1,682 | 1,709 | -9 | -0.5% | 7,800 |
| 2022/12/21 | 1,725 | 1,733 | 1,685 | 1,718 | -33 | -1.9% | 7,100 |
| 2022/12/20 | 1,816 | 1,816 | 1,619 | 1,751 | -74 | -4.1% | 14,300 |
| 2022/12/19 | 1,819 | 1,834 | 1,819 | 1,825 | -9 | -0.5% | 1,100 |
| 2022/12/16 | 1,827 | 1,843 | 1,813 | 1,834 | +11 | +0.6% | 3,200 |
| 2022/12/15 | 1,846 | 1,856 | 1,823 | 1,823 | -35 | -1.9% | 6,500 |
| 2022/12/14 | 1,845 | 1,861 | 1,843 | 1,858 | +8 | +0.4% | 2,400 |
| 2022/12/13 | 1,854 | 1,863 | 1,845 | 1,850 | -4 | -0.2% | 1,300 |
| 2022/12/12 | 1,883 | 1,883 | 1,834 | 1,854 | +8 | +0.4% | 1,500 |
| 2022/12/09 | 1,871 | 1,895 | 1,841 | 1,846 | +10 | +0.5% | 5,200 |
| 2022/12/08 | 1,870 | 1,870 | 1,836 | 1,836 | -19 | -1% | 3,700 |
| 2022/12/07 | 1,860 | 1,887 | 1,850 | 1,855 | +4 | +0.2% | 2,800 |
| 2022/12/06 | 1,874 | 1,875 | 1,840 | 1,851 | -24 | -1.3% | 6,600 |
| 2022/12/05 | 1,921 | 1,925 | 1,866 | 1,875 | -46 | -2.4% | 6,200 |
| 2022/12/02 | 1,930 | 1,971 | 1,921 | 1,921 | -8 | -0.4% | 4,800 |
| 2022/12/01 | 1,928 | 1,929 | 1,901 | 1,929 | +21 | +1.1% | 2,500 |
| 2022/11/30 | 1,890 | 1,936 | 1,890 | 1,908 | +22 | +1.2% | 4,600 |
| 2022/11/29 | 1,948 | 2,064 | 1,859 | 1,886 | -22 | -1.2% | 56,600 |
| 2022/11/28 | 1,864 | 1,935 | 1,844 | 1,908 | +71 | +3.9% | 11,700 |
| 2022/11/25 | 1,827 | 1,849 | 1,817 | 1,837 | +1 | +0.1% | 7,100 |
| 2022/11/24 | 1,852 | 1,852 | 1,833 | 1,836 | +3 | +0.2% | 4,500 |
| 2022/11/22 | 1,872 | 1,876 | 1,814 | 1,833 | -2 | -0.1% | 10,200 |
| 2022/11/21 | 1,849 | 1,876 | 1,835 | 1,835 | -15 | -0.8% | 2,700 |
| 2022/11/18 | 1,900 | 2,005 | 1,827 | 1,850 | +10 | +0.5% | 40,100 |
| 2022/11/17 | 1,836 | 1,856 | 1,825 | 1,840 | +4 | +0.2% | 3,200 |
| 2022/11/16 | 1,831 | 1,883 | 1,804 | 1,836 | +4 | +0.2% | 12,400 |
| 2022/11/15 | 1,805 | 1,865 | 1,803 | 1,832 | -53 | -2.8% | 4,700 |
| 2022/11/14 | 1,835 | 1,885 | 1,803 | 1,885 | +50 | +2.7% | 9,400 |
| 2022/11/11 | 1,818 | 1,839 | 1,796 | 1,835 | +20 | +1.1% | 8,900 |
| 2022/11/10 | 1,867 | 1,869 | 1,815 | 1,815 | -49 | -2.6% | 3,200 |
| 2022/11/09 | 1,845 | 1,900 | 1,840 | 1,864 | +25 | +1.4% | 5,500 |
| 2022/11/08 | 1,850 | 1,850 | 1,810 | 1,839 | ±0 | ±0% | 6,700 |
| 2022/11/07 | 1,819 | 1,840 | 1,801 | 1,839 | +19 | +1% | 5,800 |
| 2022/11/04 | 1,803 | 1,839 | 1,802 | 1,820 | -1 | -0.1% | 7,100 |
| 2022/11/02 | 1,845 | 1,845 | 1,820 | 1,821 | -29 | -1.6% | 4,000 |
| 2022/11/01 | 1,868 | 1,868 | 1,821 | 1,850 | +14 | +0.8% | 6,500 |
| 2022/10/31 | 1,897 | 1,897 | 1,833 | 1,836 | -21 | -1.1% | 7,200 |
| 2022/10/28 | 1,899 | 1,899 | 1,851 | 1,857 | -42 | -2.2% | 10,100 |
| 2022/10/27 | 2,038 | 2,042 | 1,899 | 1,899 | -19 | -1% | 78,700 |
| 2022/10/26 | 1,893 | 1,979 | 1,809 | 1,918 | +82 | +4.5% | 32,400 |
| 2022/10/25 | 1,869 | 2,065 | 1,820 | 1,836 | +7 | +0.4% | 56,500 |
| 2022/10/24 | 1,879 | 1,879 | 1,820 | 1,829 | -27 | -1.5% | 6,300 |
| 2022/10/21 | 1,922 | 1,925 | 1,854 | 1,856 | -71 | -3.7% | 15,100 |
| 2022/10/20 | 1,982 | 1,985 | 1,922 | 1,927 | -55 | -2.8% | 12,000 |
| 2022/10/19 | 2,002 | 2,025 | 1,950 | 1,982 | -14 | -0.7% | 13,800 |
| 2022/10/18 | 2,040 | 2,040 | 1,992 | 1,996 | -12 | -0.6% | 9,800 |
| 2022/10/17 | 2,130 | 2,130 | 2,008 | 2,008 | -89 | -4.2% | 19,000 |
651～
700
件表示中 / 3768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 | 304,000円 | +9.9% | +9.2% | 3.62% | 7.65倍 | 1.92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 |
| チームスピリト | 55,700円 | +13.1% | - | 0.00% | 41.75倍 | 6.75倍 |
|
勤怠・工程管理など一体型クラウドを提供。大企業開拓に注力。米セールスフォースと資本提携 |
| ティアンドエス | 120,300円 | +34.2% | - | 0.83% | 18.53倍 | 3.48倍 |
|
製造業の生産管理システムの受託開発や保守が柱。半導体工場の保守・運用も。ＡＩ関連を育成 |
| 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 |
| 応用技術 | 158,500円 | -9.4% | -6.3% | 1.89% | 14.03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 |
市場注目の銘柄
チャート関連のコラム
