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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 1,650 | 1,980 | 1,650 | 1,980 | +400 | +25.3% | 61,900 |
| 2021/08/26 | 1,529 | 1,587 | 1,529 | 1,580 | +40 | +2.6% | 2,400 |
| 2021/08/25 | 1,534 | 1,586 | 1,534 | 1,540 | +1 | +0.1% | 1,400 |
| 2021/08/24 | 1,490 | 1,586 | 1,485 | 1,539 | +9 | +0.6% | 2,200 |
| 2021/08/23 | 1,500 | 1,530 | 1,500 | 1,530 | +7 | +0.5% | 600 |
| 2021/08/20 | 1,506 | 1,523 | 1,495 | 1,523 | -23 | -1.5% | 1,500 |
| 2021/08/19 | 1,546 | 1,546 | 1,546 | 1,546 | ±0 | ±0% | 200 |
| 2021/08/18 | 1,590 | 1,590 | 1,525 | 1,546 | -51 | -3.2% | 1,300 |
| 2021/08/17 | 1,505 | 1,597 | 1,489 | 1,597 | +92 | +6.1% | 2,500 |
| 2021/08/16 | 1,500 | 1,527 | 1,500 | 1,505 | +5 | +0.3% | 700 |
| 2021/08/13 | 1,503 | 1,503 | 1,490 | 1,500 | -21 | -1.4% | 800 |
| 2021/08/12 | 1,625 | 1,625 | 1,521 | 1,521 | -78 | -4.9% | 4,900 |
| 2021/08/11 | 1,446 | 1,599 | 1,446 | 1,599 | +159 | +11% | 6,400 |
| 2021/08/10 | 1,460 | 1,474 | 1,440 | 1,440 | +2 | +0.1% | 700 |
| 2021/08/06 | 1,439 | 1,444 | 1,395 | 1,438 | -8 | -0.6% | 5,600 |
| 2021/08/05 | 1,481 | 1,481 | 1,431 | 1,446 | -44 | -3% | 1,800 |
| 2021/08/04 | 1,559 | 1,559 | 1,483 | 1,490 | -69 | -4.4% | 2,200 |
| 2021/08/03 | 1,590 | 1,595 | 1,559 | 1,559 | -31 | -1.9% | 2,700 |
| 2021/08/02 | 1,604 | 1,604 | 1,565 | 1,590 | -14 | -0.9% | 1,400 |
| 2021/07/30 | 1,681 | 1,681 | 1,580 | 1,604 | -37 | -2.3% | 2,900 |
| 2021/07/29 | 1,641 | 1,641 | 1,641 | 1,641 | ±0 | ±0% | 300 |
| 2021/07/28 | 1,650 | 1,665 | 1,616 | 1,641 | -47 | -2.8% | 1,900 |
| 2021/07/27 | 1,661 | 1,697 | 1,661 | 1,688 | -13 | -0.8% | 2,500 |
| 2021/07/26 | 1,754 | 1,761 | 1,700 | 1,701 | -42 | -2.4% | 1,900 |
| 2021/07/21 | 1,720 | 1,750 | 1,650 | 1,743 | +36 | +2.1% | 4,100 |
| 2021/07/20 | 1,731 | 1,732 | 1,704 | 1,707 | -45 | -2.6% | 1,800 |
| 2021/07/19 | 1,793 | 1,800 | 1,741 | 1,752 | -51 | -2.8% | 1,400 |
| 2021/07/16 | 1,791 | 1,803 | 1,790 | 1,803 | -4 | -0.2% | 1,200 |
| 2021/07/15 | 1,838 | 1,838 | 1,770 | 1,807 | -26 | -1.4% | 1,300 |
| 2021/07/14 | 1,768 | 1,833 | 1,758 | 1,833 | +25 | +1.4% | 900 |
| 2021/07/13 | 1,809 | 1,809 | 1,808 | 1,808 | +49 | +2.8% | 200 |
| 2021/07/12 | 1,749 | 1,759 | 1,723 | 1,759 | +7 | +0.4% | 1,700 |
| 2021/07/09 | 1,767 | 1,767 | 1,733 | 1,752 | -18 | -1% | 1,000 |
| 2021/07/08 | 1,804 | 1,804 | 1,745 | 1,770 | -35 | -1.9% | 1,900 |
| 2021/07/07 | 1,864 | 1,864 | 1,789 | 1,805 | -43 | -2.3% | 3,700 |
| 2021/07/06 | 1,885 | 1,885 | 1,801 | 1,848 | -52 | -2.7% | 3,600 |
| 2021/07/05 | 1,900 | 1,900 | 1,900 | 1,900 | +3 | +0.2% | 200 |
| 2021/07/02 | 1,915 | 1,915 | 1,897 | 1,897 | -18 | -0.9% | 200 |
| 2021/07/01 | 1,937 | 1,937 | 1,878 | 1,915 | -6 | -0.3% | 700 |
| 2021/06/30 | 1,925 | 1,925 | 1,921 | 1,921 | -4 | -0.2% | 400 |
| 2021/06/29 | 1,923 | 1,925 | 1,923 | 1,925 | +7 | +0.4% | 200 |
| 2021/06/28 | 1,903 | 1,918 | 1,878 | 1,918 | -6 | -0.3% | 1,500 |
| 2021/06/25 | 1,939 | 1,943 | 1,905 | 1,924 | +19 | +1% | 1,300 |
| 2021/06/24 | 1,906 | 1,910 | 1,904 | 1,905 | -11 | -0.6% | 1,100 |
| 2021/06/23 | 1,917 | 1,917 | 1,916 | 1,916 | +1 | +0.1% | 300 |
| 2021/06/22 | 1,915 | 1,915 | 1,915 | 1,915 | +15 | +0.8% | 200 |
| 2021/06/21 | 1,894 | 1,901 | 1,894 | 1,900 | -12 | -0.6% | 400 |
| 2021/06/18 | 1,987 | 1,999 | 1,912 | 1,912 | -75 | -3.8% | 1,700 |
| 2021/06/17 | 1,993 | 2,035 | 1,871 | 1,987 | -18 | -0.9% | 4,900 |
| 2021/06/16 | 1,960 | 2,005 | 1,939 | 2,005 | +65 | +3.4% | 4,100 |
901～
950
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
