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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 2022/06/23 | 1,155 | 1,165 | 1,155 | 1,161 | +4 | +0.3% | 2,000 |
| 2022/06/22 | 1,171 | 1,175 | 1,154 | 1,157 | -18 | -1.5% | 1,600 |
| 2022/06/21 | 1,166 | 1,175 | 1,165 | 1,175 | +9 | +0.8% | 700 |
| 2022/06/20 | 1,170 | 1,170 | 1,164 | 1,166 | -4 | -0.3% | 1,200 |
| 2022/06/17 | 1,187 | 1,187 | 1,155 | 1,170 | -19 | -1.6% | 2,300 |
| 2022/06/16 | 1,171 | 1,189 | 1,161 | 1,189 | +28 | +2.4% | 1,300 |
| 2022/06/15 | 1,175 | 1,190 | 1,161 | 1,161 | +4 | +0.3% | 1,100 |
| 2022/06/14 | 1,161 | 1,161 | 1,156 | 1,157 | -5 | -0.4% | 900 |
| 2022/06/13 | 1,186 | 1,186 | 1,162 | 1,162 | -28 | -2.4% | 1,100 |
| 2022/06/10 | 1,191 | 1,200 | 1,190 | 1,190 | -9 | -0.8% | 2,900 |
| 2022/06/09 | 1,202 | 1,230 | 1,190 | 1,199 | -1 | -0.1% | 2,400 |
| 2022/06/08 | 1,201 | 1,205 | 1,163 | 1,200 | ±0 | ±0% | 2,900 |
| 2022/06/07 | 1,216 | 1,216 | 1,195 | 1,200 | -3 | -0.2% | 800 |
| 2022/06/06 | 1,204 | 1,210 | 1,200 | 1,203 | +3 | +0.3% | 400 |
| 2022/06/03 | 1,208 | 1,217 | 1,200 | 1,200 | ±0 | ±0% | 800 |
| 2022/06/02 | 1,210 | 1,224 | 1,198 | 1,200 | -5 | -0.4% | 1,300 |
| 2022/06/01 | 1,221 | 1,221 | 1,202 | 1,205 | -10 | -0.8% | 1,000 |
| 2022/05/31 | 1,224 | 1,224 | 1,215 | 1,215 | -9 | -0.7% | 400 |
| 2022/05/30 | 1,201 | 1,224 | 1,189 | 1,224 | +24 | +2% | 1,200 |
| 2022/05/27 | 1,226 | 1,239 | 1,199 | 1,200 | -14 | -1.2% | 6,900 |
| 2022/05/26 | 1,198 | 1,344 | 1,186 | 1,214 | +55 | +4.7% | 25,600 |
| 2022/05/25 | 1,167 | 1,167 | 1,144 | 1,159 | +4 | +0.3% | 700 |
| 2022/05/24 | 1,155 | 1,155 | 1,155 | 1,155 | -4 | -0.3% | 500 |
| 2022/05/23 | 1,157 | 1,159 | 1,157 | 1,159 | ±0 | ±0% | 500 |
751～
800
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
