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 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 1,843 | 1,890 | 1,843 | 1,883 | +4 | +0.2% | 4,000 |
| 2023/12/14 | 1,929 | 1,929 | 1,841 | 1,879 | -30 | -1.6% | 9,700 |
| 2023/12/13 | 1,901 | 1,909 | 1,890 | 1,909 | -6 | -0.3% | 1,200 |
| 2023/12/12 | 1,925 | 1,936 | 1,900 | 1,915 | -3 | -0.2% | 3,300 |
| 2023/12/11 | 1,917 | 1,920 | 1,899 | 1,918 | +18 | +0.9% | 2,000 |
| 2023/12/08 | 1,900 | 1,910 | 1,871 | 1,900 | ±0 | ±0% | 8,000 |
| 2023/12/07 | 1,910 | 1,915 | 1,882 | 1,900 | +3 | +0.2% | 7,600 |
| 2023/12/06 | 1,906 | 1,910 | 1,897 | 1,897 | -8 | -0.4% | 1,900 |
| 2023/12/05 | 1,892 | 1,917 | 1,892 | 1,905 | -10 | -0.5% | 2,900 |
| 2023/12/04 | 1,921 | 1,938 | 1,898 | 1,915 | -6 | -0.3% | 7,400 |
| 2023/12/01 | 1,977 | 1,977 | 1,915 | 1,921 | -18 | -0.9% | 6,500 |
| 2023/11/30 | 1,947 | 1,956 | 1,913 | 1,939 | +22 | +1.1% | 6,400 |
| 2023/11/29 | 1,893 | 1,984 | 1,890 | 1,917 | +14 | +0.7% | 12,200 |
| 2023/11/28 | 1,939 | 1,939 | 1,902 | 1,903 | -33 | -1.7% | 4,000 |
| 2023/11/27 | 1,928 | 1,940 | 1,914 | 1,936 | +19 | +1% | 3,000 |
| 2023/11/24 | 1,935 | 1,936 | 1,900 | 1,917 | +3 | +0.2% | 3,400 |
| 2023/11/22 | 1,920 | 1,938 | 1,909 | 1,914 | -6 | -0.3% | 4,300 |
| 2023/11/21 | 1,897 | 1,920 | 1,883 | 1,920 | +23 | +1.2% | 5,400 |
| 2023/11/20 | 1,901 | 1,921 | 1,876 | 1,897 | -36 | -1.9% | 12,600 |
| 2023/11/17 | 1,882 | 1,937 | 1,860 | 1,933 | +54 | +2.9% | 17,900 |
| 2023/11/16 | 1,868 | 1,885 | 1,858 | 1,879 | +11 | +0.6% | 2,400 |
| 2023/11/15 | 1,887 | 1,895 | 1,839 | 1,868 | +7 | +0.4% | 6,600 |
| 2023/11/14 | 1,940 | 1,940 | 1,850 | 1,861 | -39 | -2.1% | 13,700 |
| 2023/11/13 | 1,997 | 2,040 | 1,862 | 1,900 | +103 | +5.7% | 48,200 |
| 2023/11/10 | 1,718 | 1,799 | 1,718 | 1,797 | +87 | +5.1% | 7,200 |
| 2023/11/09 | 1,689 | 1,710 | 1,665 | 1,710 | +45 | +2.7% | 4,100 |
| 2023/11/08 | 1,688 | 1,688 | 1,662 | 1,665 | +3 | +0.2% | 3,100 |
| 2023/11/07 | 1,660 | 1,674 | 1,660 | 1,662 | +17 | +1% | 400 |
| 2023/11/06 | 1,623 | 1,667 | 1,623 | 1,645 | +22 | +1.4% | 1,100 |
| 2023/11/02 | 1,586 | 1,623 | 1,586 | 1,623 | +37 | +2.3% | 800 |
| 2023/11/01 | 1,648 | 1,648 | 1,573 | 1,586 | -39 | -2.4% | 1,600 |
| 2023/10/31 | 1,600 | 1,625 | 1,591 | 1,625 | +41 | +2.6% | 600 |
| 2023/10/30 | 1,630 | 1,630 | 1,584 | 1,584 | -42 | -2.6% | 1,100 |
| 2023/10/27 | 1,602 | 1,628 | 1,602 | 1,626 | +24 | +1.5% | 1,200 |
| 2023/10/26 | 1,570 | 1,602 | 1,562 | 1,602 | +32 | +2% | 1,900 |
| 2023/10/25 | 1,574 | 1,586 | 1,570 | 1,570 | -7 | -0.4% | 1,000 |
| 2023/10/24 | 1,571 | 1,599 | 1,518 | 1,577 | -22 | -1.4% | 2,500 |
| 2023/10/23 | 1,610 | 1,610 | 1,563 | 1,599 | -3 | -0.2% | 2,300 |
| 2023/10/20 | 1,581 | 1,602 | 1,581 | 1,602 | +2 | +0.1% | 400 |
| 2023/10/19 | 1,590 | 1,600 | 1,555 | 1,600 | -16 | -1% | 4,600 |
| 2023/10/18 | 1,676 | 1,688 | 1,607 | 1,616 | -22 | -1.3% | 4,400 |
| 2023/10/17 | 1,625 | 1,638 | 1,597 | 1,638 | +13 | +0.8% | 2,300 |
| 2023/10/16 | 1,650 | 1,650 | 1,613 | 1,625 | -28 | -1.7% | 4,300 |
| 2023/10/13 | 1,659 | 1,659 | 1,632 | 1,653 | -5 | -0.3% | 2,500 |
| 2023/10/12 | 1,658 | 1,660 | 1,650 | 1,658 | ±0 | ±0% | 1,700 |
| 2023/10/11 | 1,675 | 1,675 | 1,658 | 1,658 | -12 | -0.7% | 1,300 |
| 2023/10/10 | 1,660 | 1,670 | 1,653 | 1,670 | +10 | +0.6% | 600 |
| 2023/10/06 | 1,660 | 1,660 | 1,660 | 1,660 | ±0 | ±0% | 200 |
| 2023/10/05 | 1,637 | 1,660 | 1,637 | 1,660 | +24 | +1.5% | 500 |
| 2023/10/04 | 1,653 | 1,655 | 1,635 | 1,636 | -17 | -1% | 1,800 |
101～
150
件表示中 / 3457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 | 244,300円 | +7.8% | +7.8% | 2.46% | 8.36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 |
| ナイル | 86,500円 | +17.3% | - | 0.00% | - | 5.77倍 |
|
デジタルマーケなど扱うＤＸ事業、新車・中古車リース扱う自動車特化型ＤＸ事業が２本柱 |
| Ｇｌｏｂｅｅ | 147,400円 | +32.1% | +31.1% | 0.00% | 35.25倍 | 14.91倍 |
|
スマホアプリ、Ｗｅｂで利用できるＡＩ英語学習プラットフォーム「ａｂｃｅｅｄ」を開発・運営 |
| システムディ | 112,400円 | +3.2% | +2.5% | 2.14% | 11.38倍 | 1.76倍 |
|
特定業種特化のソフトを開発販売。大学用と健康クラブ用の管理ソフトが２本柱。自治体開拓中 |
| トリプルアイス | 98,900円 | +72.4% | - | 0.00% | - | 11.04倍 |
|
独自開発のＡＩ顔認証基盤「ＡＩＺＥ」展開。ＳＩ受託と２本柱。画像処理サーバー会社を買収 |
市場注目の銘柄
チャート関連のコラム
