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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 2,480 | 2,480 | 2,426 | 2,460 | ±0 | ±0% | 4,300 |
| 2025/02/17 | 2,415 | 2,465 | 2,411 | 2,460 | +55 | +2.3% | 5,600 |
| 2025/02/14 | 2,395 | 2,424 | 2,395 | 2,405 | +10 | +0.4% | 7,600 |
| 2025/02/13 | 2,393 | 2,422 | 2,361 | 2,395 | +6 | +0.3% | 10,500 |
| 2025/02/12 | 2,400 | 2,409 | 2,361 | 2,389 | +14 | +0.6% | 7,600 |
| 2025/02/10 | 2,500 | 2,550 | 2,375 | 2,375 | +175 | +8% | 57,300 |
| 2025/02/07 | 2,138 | 2,242 | 2,138 | 2,200 | +44 | +2% | 11,100 |
| 2025/02/06 | 2,150 | 2,177 | 2,147 | 2,156 | +30 | +1.4% | 3,300 |
| 2025/02/05 | 2,120 | 2,158 | 2,115 | 2,126 | +25 | +1.2% | 4,200 |
| 2025/02/04 | 2,092 | 2,119 | 2,092 | 2,101 | +9 | +0.4% | 1,000 |
| 2025/02/03 | 2,074 | 2,135 | 2,070 | 2,092 | -8 | -0.4% | 4,900 |
| 2025/01/31 | 2,127 | 2,145 | 2,100 | 2,100 | -12 | -0.6% | 2,300 |
| 2025/01/30 | 2,120 | 2,140 | 2,065 | 2,112 | -8 | -0.4% | 2,200 |
| 2025/01/29 | 2,073 | 2,130 | 2,073 | 2,120 | +36 | +1.7% | 1,900 |
| 2025/01/28 | 2,077 | 2,105 | 2,074 | 2,084 | +22 | +1.1% | 4,300 |
| 2025/01/27 | 2,063 | 2,085 | 2,055 | 2,062 | +13 | +0.6% | 4,400 |
| 2025/01/24 | 2,025 | 2,052 | 2,024 | 2,049 | +25 | +1.2% | 2,100 |
| 2025/01/23 | 2,005 | 2,024 | 2,005 | 2,024 | +7 | +0.3% | 800 |
| 2025/01/22 | 2,028 | 2,030 | 2,017 | 2,017 | -11 | -0.5% | 1,000 |
| 2025/01/21 | 2,070 | 2,070 | 2,028 | 2,028 | -26 | -1.3% | 800 |
| 2025/01/20 | 2,069 | 2,069 | 2,033 | 2,054 | +34 | +1.7% | 3,400 |
| 2025/01/17 | 2,036 | 2,036 | 2,001 | 2,020 | -16 | -0.8% | 600 |
| 2025/01/16 | 1,996 | 2,040 | 1,995 | 2,036 | +50 | +2.5% | 4,400 |
| 2025/01/15 | 1,975 | 2,010 | 1,975 | 1,986 | +1 | +0.1% | 600 |
| 2025/01/14 | 1,980 | 1,985 | 1,975 | 1,985 | +5 | +0.3% | 1,900 |
| 2025/01/10 | 1,983 | 1,995 | 1,980 | 1,980 | -3 | -0.2% | 500 |
| 2025/01/09 | 1,995 | 2,000 | 1,977 | 1,983 | -30 | -1.5% | 4,900 |
| 2025/01/08 | 1,987 | 2,019 | 1,987 | 2,013 | +26 | +1.3% | 1,300 |
| 2025/01/07 | 2,029 | 2,029 | 1,987 | 1,987 | -22 | -1.1% | 3,000 |
| 2025/01/06 | 2,028 | 2,031 | 2,001 | 2,009 | +5 | +0.2% | 1,600 |
| 2024/12/30 | 2,005 | 2,005 | 1,985 | 2,004 | +2 | +0.1% | 2,700 |
| 2024/12/27 | 1,988 | 2,009 | 1,988 | 2,002 | +16 | +0.8% | 1,500 |
| 2024/12/26 | 2,018 | 2,020 | 1,983 | 1,986 | -26 | -1.3% | 4,800 |
| 2024/12/25 | 1,995 | 2,015 | 1,995 | 2,012 | +36 | +1.8% | 4,600 |
| 2024/12/24 | 1,986 | 1,986 | 1,964 | 1,976 | +8 | +0.4% | 2,700 |
| 2024/12/23 | 1,967 | 1,973 | 1,958 | 1,968 | +19 | +1% | 1,400 |
| 2024/12/20 | 1,975 | 1,975 | 1,945 | 1,949 | -14 | -0.7% | 4,700 |
| 2024/12/19 | 1,975 | 1,975 | 1,948 | 1,963 | -30 | -1.5% | 2,100 |
| 2024/12/18 | 1,925 | 1,993 | 1,921 | 1,993 | +68 | +3.5% | 6,900 |
| 2024/12/17 | 1,932 | 1,939 | 1,915 | 1,925 | +12 | +0.6% | 1,300 |
| 2024/12/16 | 1,925 | 1,927 | 1,910 | 1,913 | -7 | -0.4% | 6,800 |
| 2024/12/13 | 1,922 | 1,929 | 1,910 | 1,920 | -2 | -0.1% | 1,000 |
| 2024/12/12 | 1,918 | 1,923 | 1,906 | 1,922 | +18 | +0.9% | 2,400 |
| 2024/12/11 | 1,902 | 1,925 | 1,895 | 1,904 | +2 | +0.1% | 4,400 |
| 2024/12/10 | 1,918 | 1,918 | 1,900 | 1,902 | +1 | +0.1% | 2,500 |
| 2024/12/09 | 1,907 | 1,919 | 1,901 | 1,901 | -6 | -0.3% | 3,200 |
| 2024/12/06 | 1,911 | 1,911 | 1,894 | 1,907 | +14 | +0.7% | 1,200 |
| 2024/12/05 | 1,904 | 1,905 | 1,893 | 1,893 | -15 | -0.8% | 1,500 |
| 2024/12/04 | 1,900 | 1,925 | 1,889 | 1,908 | +2 | +0.1% | 2,200 |
| 2024/12/03 | 1,901 | 1,910 | 1,895 | 1,906 | +2 | +0.1% | 2,600 |
51～
100
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
