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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,385 | 1,678 | 1,385 | 1,462 | +56 | +4% | 60,300 |
| 2022/09/02 | 1,390 | 1,411 | 1,360 | 1,406 | +16 | +1.2% | 5,900 |
| 2022/09/01 | 1,440 | 1,440 | 1,365 | 1,390 | -30 | -2.1% | 6,900 |
| 2022/08/31 | 1,445 | 1,445 | 1,407 | 1,420 | -30 | -2.1% | 4,600 |
| 2022/08/30 | 1,459 | 1,483 | 1,435 | 1,450 | -2 | -0.1% | 5,800 |
| 2022/08/29 | 1,442 | 1,477 | 1,417 | 1,452 | -31 | -2.1% | 10,200 |
| 2022/08/26 | 1,465 | 1,496 | 1,450 | 1,483 | -22 | -1.5% | 20,100 |
| 2022/08/25 | 1,651 | 1,697 | 1,445 | 1,505 | -106 | -6.6% | 198,200 |
| 2022/08/24 | 1,315 | 1,611 | 1,310 | 1,611 | +300 | +22.9% | 106,500 |
| 2022/08/23 | 1,353 | 1,353 | 1,283 | 1,311 | -47 | -3.5% | 9,100 |
| 2022/08/22 | 1,367 | 1,397 | 1,357 | 1,358 | -21 | -1.5% | 3,400 |
| 2022/08/19 | 1,379 | 1,407 | 1,357 | 1,379 | +1 | +0.1% | 5,600 |
| 2022/08/18 | 1,419 | 1,420 | 1,378 | 1,378 | -30 | -2.1% | 4,200 |
| 2022/08/17 | 1,367 | 1,408 | 1,345 | 1,408 | +45 | +3.3% | 9,900 |
| 2022/08/16 | 1,480 | 1,484 | 1,357 | 1,363 | -26 | -1.9% | 20,500 |
| 2022/08/15 | 1,466 | 1,529 | 1,343 | 1,389 | -155 | -10% | 89,500 |
| 2022/08/12 | 1,794 | 1,915 | 1,544 | 1,544 | +29 | +1.9% | 544,300 |
| 2022/08/10 | 1,308 | 1,515 | 1,300 | 1,515 | +300 | +24.7% | 32,000 |
| 2022/08/09 | 1,234 | 1,234 | 1,215 | 1,215 | -19 | -1.5% | 900 |
| 2022/08/08 | 1,217 | 1,238 | 1,217 | 1,234 | +27 | +2.2% | 900 |
| 2022/08/05 | 1,223 | 1,224 | 1,207 | 1,207 | -18 | -1.5% | 1,000 |
| 2022/08/04 | 1,227 | 1,230 | 1,225 | 1,225 | -8 | -0.6% | 700 |
| 2022/08/03 | 1,212 | 1,233 | 1,193 | 1,233 | +21 | +1.7% | 1,400 |
| 2022/08/02 | 1,233 | 1,233 | 1,210 | 1,212 | -36 | -2.9% | 1,500 |
| 2022/08/01 | 1,258 | 1,264 | 1,217 | 1,248 | +3 | +0.2% | 1,200 |
| 2022/07/29 | 1,274 | 1,296 | 1,245 | 1,245 | -16 | -1.3% | 3,600 |
| 2022/07/28 | 1,241 | 1,262 | 1,241 | 1,261 | +1 | +0.1% | 1,500 |
| 2022/07/27 | 1,277 | 1,277 | 1,232 | 1,260 | -10 | -0.8% | 1,200 |
| 2022/07/26 | 1,235 | 1,280 | 1,225 | 1,270 | +45 | +3.7% | 6,600 |
| 2022/07/25 | 1,199 | 1,226 | 1,188 | 1,225 | +39 | +3.3% | 3,900 |
| 2022/07/22 | 1,190 | 1,190 | 1,186 | 1,186 | -11 | -0.9% | 700 |
| 2022/07/21 | 1,189 | 1,200 | 1,189 | 1,197 | +7 | +0.6% | 1,100 |
| 2022/07/20 | 1,199 | 1,222 | 1,190 | 1,190 | -9 | -0.8% | 4,800 |
| 2022/07/19 | 1,199 | 1,200 | 1,199 | 1,199 | +9 | +0.8% | 300 |
| 2022/07/15 | 1,194 | 1,200 | 1,190 | 1,190 | -10 | -0.8% | 900 |
| 2022/07/14 | 1,190 | 1,205 | 1,190 | 1,200 | +10 | +0.8% | 600 |
| 2022/07/13 | 1,191 | 1,191 | 1,190 | 1,190 | -2 | -0.2% | 300 |
| 2022/07/12 | 1,199 | 1,211 | 1,192 | 1,192 | +1 | +0.1% | 800 |
| 2022/07/11 | 1,189 | 1,191 | 1,189 | 1,191 | -1 | -0.1% | 700 |
| 2022/07/08 | 1,177 | 1,249 | 1,177 | 1,192 | +31 | +2.7% | 5,100 |
| 2022/07/07 | 1,165 | 1,177 | 1,159 | 1,161 | +1 | +0.1% | 1,900 |
| 2022/07/06 | 1,160 | 1,160 | 1,159 | 1,160 | -2 | -0.2% | 400 |
| 2022/07/05 | 1,165 | 1,179 | 1,162 | 1,162 | -19 | -1.6% | 500 |
| 2022/07/04 | 1,163 | 1,181 | 1,163 | 1,181 | +17 | +1.5% | 300 |
| 2022/07/01 | 1,184 | 1,184 | 1,164 | 1,164 | - | - | 700 |
| 2022/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/29 | 1,179 | 1,179 | 1,168 | 1,168 | -10 | -0.8% | 500 |
| 2022/06/28 | 1,178 | 1,178 | 1,178 | 1,178 | +8 | +0.7% | 200 |
| 2022/06/27 | 1,165 | 1,170 | 1,161 | 1,170 | +9 | +0.8% | 1,000 |
| 2022/06/24 | 1,163 | 1,178 | 1,161 | 1,161 | ±0 | ±0% | 700 |
651～
700
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
