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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 1,153 | 1,195 | 1,150 | 1,185 | +24 | +2.1% | 4,700 |
| 2022/02/28 | 1,128 | 1,189 | 1,128 | 1,161 | -25 | -2.1% | 2,900 |
| 2022/02/25 | 1,191 | 1,191 | 1,150 | 1,186 | +36 | +3.1% | 1,300 |
| 2022/02/24 | 1,200 | 1,200 | 1,124 | 1,150 | -46 | -3.8% | 4,100 |
| 2022/02/22 | 1,211 | 1,222 | 1,196 | 1,196 | -19 | -1.6% | 2,200 |
| 2022/02/21 | 1,205 | 1,215 | 1,205 | 1,215 | -6 | -0.5% | 300 |
| 2022/02/18 | 1,247 | 1,247 | 1,219 | 1,221 | +1 | +0.1% | 700 |
| 2022/02/17 | 1,231 | 1,238 | 1,213 | 1,220 | -38 | -3% | 1,500 |
| 2022/02/16 | 1,223 | 1,261 | 1,223 | 1,258 | +36 | +2.9% | 700 |
| 2022/02/15 | 1,213 | 1,271 | 1,201 | 1,222 | -21 | -1.7% | 2,100 |
| 2022/02/14 | 1,286 | 1,286 | 1,243 | 1,243 | -13 | -1% | 2,200 |
| 2022/02/10 | 1,264 | 1,290 | 1,256 | 1,256 | +1 | +0.1% | 900 |
| 2022/02/09 | 1,280 | 1,280 | 1,255 | 1,255 | -23 | -1.8% | 1,600 |
| 2022/02/08 | 1,308 | 1,308 | 1,278 | 1,278 | -30 | -2.3% | 1,000 |
| 2022/02/07 | 1,268 | 1,308 | 1,268 | 1,308 | +10 | +0.8% | 700 |
| 2022/02/04 | 1,283 | 1,298 | 1,268 | 1,298 | +15 | +1.2% | 1,100 |
| 2022/02/03 | 1,230 | 1,283 | 1,227 | 1,283 | +23 | +1.8% | 800 |
| 2022/02/02 | 1,260 | 1,260 | 1,260 | 1,260 | +10 | +0.8% | 300 |
| 2022/02/01 | 1,311 | 1,311 | 1,250 | 1,250 | -4 | -0.3% | 800 |
| 2022/01/31 | 1,220 | 1,254 | 1,220 | 1,254 | +34 | +2.8% | 500 |
| 2022/01/28 | 1,222 | 1,253 | 1,198 | 1,220 | +28 | +2.3% | 3,600 |
| 2022/01/27 | 1,290 | 1,290 | 1,182 | 1,192 | -103 | -8% | 5,300 |
| 2022/01/26 | 1,285 | 1,295 | 1,274 | 1,295 | +10 | +0.8% | 700 |
| 2022/01/25 | 1,295 | 1,317 | 1,285 | 1,285 | -10 | -0.8% | 900 |
| 2022/01/24 | 1,299 | 1,334 | 1,295 | 1,295 | +19 | +1.5% | 2,700 |
| 2022/01/21 | 1,318 | 1,318 | 1,275 | 1,276 | -39 | -3% | 2,200 |
| 2022/01/20 | 1,310 | 1,315 | 1,291 | 1,315 | +5 | +0.4% | 1,200 |
| 2022/01/19 | 1,349 | 1,351 | 1,310 | 1,310 | -61 | -4.4% | 2,200 |
| 2022/01/18 | 1,394 | 1,394 | 1,350 | 1,371 | -15 | -1.1% | 2,300 |
| 2022/01/17 | 1,399 | 1,399 | 1,372 | 1,386 | -13 | -0.9% | 1,700 |
| 2022/01/14 | 1,347 | 1,399 | 1,347 | 1,399 | +56 | +4.2% | 2,300 |
| 2022/01/13 | 1,335 | 1,358 | 1,335 | 1,343 | +4 | +0.3% | 900 |
| 2022/01/12 | 1,346 | 1,353 | 1,315 | 1,339 | -14 | -1% | 800 |
| 2022/01/11 | 1,320 | 1,369 | 1,320 | 1,353 | +41 | +3.1% | 2,600 |
| 2022/01/07 | 1,359 | 1,359 | 1,310 | 1,312 | -26 | -1.9% | 1,400 |
| 2022/01/06 | 1,340 | 1,355 | 1,338 | 1,338 | -16 | -1.2% | 1,200 |
| 2022/01/05 | 1,335 | 1,365 | 1,331 | 1,354 | +2 | +0.1% | 2,400 |
| 2022/01/04 | 1,350 | 1,352 | 1,328 | 1,352 | +29 | +2.2% | 1,800 |
| 2021/12/30 | 1,333 | 1,333 | 1,303 | 1,323 | +17 | +1.3% | 1,400 |
| 2021/12/29 | 1,288 | 1,345 | 1,288 | 1,306 | +18 | +1.4% | 1,900 |
| 2021/12/28 | 1,333 | 1,339 | 1,282 | 1,288 | -27 | -2.1% | 4,300 |
| 2021/12/27 | 1,305 | 1,348 | 1,305 | 1,315 | -19 | -1.4% | 3,800 |
| 2021/12/24 | 1,334 | 1,362 | 1,306 | 1,334 | -29 | -2.1% | 6,800 |
| 2021/12/23 | 1,371 | 1,376 | 1,355 | 1,363 | -35 | -2.5% | 2,500 |
| 2021/12/22 | 1,372 | 1,415 | 1,366 | 1,398 | -2 | -0.1% | 1,800 |
| 2021/12/21 | 1,446 | 1,476 | 1,352 | 1,400 | -46 | -3.2% | 6,600 |
| 2021/12/20 | 1,500 | 1,517 | 1,446 | 1,446 | +3 | +0.2% | 3,800 |
| 2021/12/17 | 1,450 | 1,500 | 1,405 | 1,443 | -114 | -7.3% | 15,600 |
| 2021/12/16 | 1,826 | 1,831 | 1,400 | 1,557 | +11 | +0.7% | 124,500 |
| 2021/12/15 | 1,246 | 1,546 | 1,217 | 1,546 | +300 | +24.1% | 36,600 |
801～
850
件表示中 / 3715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 | 307,000円 | +9.9% | +9.2% | 3.58% | 7.73倍 | 1.94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 |
| パピレス | 89,300円 | -2.6% | - | 1.12% | 35.10倍 | 0.87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 |
| サイエンスアーツ | 112,100円 | +32.3% | - | 0.00% | 453.85倍 | 7.03倍 |
|
サブスク型ライブコミュニケーションアプリ「バディコム」を展開。アクセサリー販売も |
| アステリア | 52,600円 | +10.4% | +11.0% | 1.62% | 11.05倍 | 1.45倍 |
|
独自開発の企業向けソフト専業。顧客がノーコードで利活用できる技術に特色。サブスク化推進 |
| ティアンドエス | 119,500円 | +34.2% | - | 0.67% | 18.41倍 | 3.46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 |
市場注目の銘柄
チャート関連のコラム
