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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 1,166 | 1,166 | 1,154 | 1,159 | -19 | -1.6% | 400 |
| 2022/05/19 | 1,144 | 1,178 | 1,100 | 1,178 | +4 | +0.3% | 3,100 |
| 2022/05/18 | 1,175 | 1,175 | 1,174 | 1,174 | +26 | +2.3% | 300 |
| 2022/05/17 | 1,158 | 1,165 | 1,148 | 1,148 | -22 | -1.9% | 1,000 |
| 2022/05/16 | 1,202 | 1,202 | 1,150 | 1,170 | -29 | -2.4% | 2,800 |
| 2022/05/13 | 1,187 | 1,202 | 1,187 | 1,199 | +29 | +2.5% | 400 |
| 2022/05/12 | 1,170 | 1,187 | 1,156 | 1,170 | ±0 | ±0% | 1,000 |
| 2022/05/11 | 1,200 | 1,200 | 1,170 | 1,170 | +2 | +0.2% | 500 |
| 2022/05/10 | 1,197 | 1,198 | 1,156 | 1,168 | -11 | -0.9% | 900 |
| 2022/05/09 | 1,200 | 1,200 | 1,170 | 1,179 | +17 | +1.5% | 800 |
| 2022/05/06 | 1,192 | 1,192 | 1,160 | 1,162 | -25 | -2.1% | 2,800 |
| 2022/05/02 | 1,245 | 1,245 | 1,187 | 1,187 | -33 | -2.7% | 900 |
| 2022/04/28 | 1,220 | 1,220 | 1,220 | 1,220 | +1 | +0.1% | 200 |
| 2022/04/27 | 1,185 | 1,219 | 1,185 | 1,219 | +34 | +2.9% | 400 |
| 2022/04/26 | 1,217 | 1,217 | 1,185 | 1,185 | -2 | -0.2% | 700 |
| 2022/04/25 | 1,250 | 1,250 | 1,187 | 1,187 | -13 | -1.1% | 1,600 |
| 2022/04/22 | 1,192 | 1,200 | 1,151 | 1,200 | ±0 | ±0% | 2,100 |
| 2022/04/21 | 1,195 | 1,218 | 1,195 | 1,200 | +6 | +0.5% | 700 |
| 2022/04/20 | 1,205 | 1,205 | 1,193 | 1,194 | -24 | -2% | 500 |
| 2022/04/19 | 1,218 | 1,218 | 1,218 | 1,218 | -5 | -0.4% | 100 |
| 2022/04/18 | 1,212 | 1,223 | 1,212 | 1,223 | +14 | +1.2% | 400 |
| 2022/04/15 | 1,195 | 1,209 | 1,195 | 1,209 | -5 | -0.4% | 800 |
| 2022/04/14 | 1,216 | 1,216 | 1,195 | 1,214 | +28 | +2.4% | 700 |
| 2022/04/13 | 1,186 | 1,186 | 1,185 | 1,186 | -14 | -1.2% | 300 |
| 2022/04/12 | 1,201 | 1,230 | 1,180 | 1,200 | -1 | -0.1% | 1,300 |
| 2022/04/11 | 1,231 | 1,233 | 1,201 | 1,201 | -15 | -1.2% | 1,000 |
| 2022/04/08 | 1,217 | 1,217 | 1,216 | 1,216 | -7 | -0.6% | 600 |
| 2022/04/07 | 1,226 | 1,235 | 1,218 | 1,223 | -33 | -2.6% | 1,600 |
| 2022/04/06 | 1,243 | 1,256 | 1,223 | 1,256 | +13 | +1% | 1,900 |
| 2022/04/05 | 1,225 | 1,243 | 1,225 | 1,243 | +18 | +1.5% | 900 |
| 2022/04/04 | 1,206 | 1,239 | 1,206 | 1,225 | +29 | +2.4% | 2,600 |
| 2022/04/01 | 1,177 | 1,196 | 1,171 | 1,196 | +4 | +0.3% | 1,600 |
| 2022/03/31 | 1,150 | 1,192 | 1,150 | 1,192 | +22 | +1.9% | 1,200 |
| 2022/03/30 | 1,170 | 1,170 | 1,170 | 1,170 | -17 | -1.4% | 100 |
| 2022/03/29 | 1,184 | 1,195 | 1,184 | 1,187 | +1 | +0.1% | 600 |
| 2022/03/28 | 1,193 | 1,193 | 1,186 | 1,186 | -7 | -0.6% | 1,300 |
| 2022/03/25 | 1,198 | 1,200 | 1,180 | 1,193 | -5 | -0.4% | 900 |
| 2022/03/24 | 1,191 | 1,198 | 1,191 | 1,198 | +7 | +0.6% | 200 |
| 2022/03/23 | 1,177 | 1,196 | 1,174 | 1,191 | +19 | +1.6% | 1,400 |
| 2022/03/22 | 1,161 | 1,174 | 1,146 | 1,172 | +7 | +0.6% | 900 |
| 2022/03/18 | 1,197 | 1,197 | 1,165 | 1,165 | -19 | -1.6% | 500 |
| 2022/03/17 | 1,180 | 1,197 | 1,155 | 1,184 | +22 | +1.9% | 2,000 |
| 2022/03/16 | 1,115 | 1,162 | 1,115 | 1,162 | +23 | +2% | 1,800 |
| 2022/03/15 | 1,139 | 1,139 | 1,139 | 1,139 | ±0 | ±0% | 200 |
| 2022/03/14 | 1,095 | 1,156 | 1,095 | 1,139 | +36 | +3.3% | 1,300 |
| 2022/03/11 | 1,132 | 1,132 | 1,100 | 1,103 | -22 | -2% | 1,000 |
| 2022/03/10 | 1,128 | 1,128 | 1,124 | 1,125 | -1 | -0.1% | 500 |
| 2022/03/09 | 1,127 | 1,140 | 1,121 | 1,126 | -1 | -0.1% | 1,100 |
| 2022/03/08 | 1,140 | 1,166 | 1,127 | 1,127 | -38 | -3.3% | 1,300 |
| 2022/03/07 | 1,154 | 1,181 | 1,141 | 1,165 | -15 | -1.3% | 1,900 |
801～
850
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
