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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 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 |
| 2023/10/03 | 1,752 | 1,752 | 1,622 | 1,653 | -107 | -6.1% | 7,900 |
| 2023/10/02 | 1,750 | 1,760 | 1,750 | 1,760 | +10 | +0.6% | 800 |
| 2023/09/29 | 1,740 | 1,750 | 1,740 | 1,750 | ±0 | ±0% | 1,200 |
| 2023/09/28 | 1,735 | 1,750 | 1,735 | 1,750 | +9 | +0.5% | 1,000 |
| 2023/09/27 | 1,764 | 1,768 | 1,721 | 1,741 | -29 | -1.6% | 1,700 |
| 2023/09/26 | 1,771 | 1,771 | 1,770 | 1,770 | -25 | -1.4% | 200 |
| 2023/09/25 | 1,788 | 1,800 | 1,783 | 1,795 | +45 | +2.6% | 1,600 |
| 2023/09/22 | 1,748 | 1,752 | 1,745 | 1,750 | -37 | -2.1% | 4,100 |
| 2023/09/21 | 1,751 | 1,787 | 1,750 | 1,787 | +22 | +1.2% | 1,300 |
| 2023/09/20 | 1,771 | 1,777 | 1,765 | 1,765 | -30 | -1.7% | 2,100 |
| 2023/09/19 | 1,795 | 1,796 | 1,795 | 1,795 | +16 | +0.9% | 800 |
| 2023/09/15 | 1,751 | 1,780 | 1,751 | 1,779 | +22 | +1.3% | 800 |
| 2023/09/14 | 1,799 | 1,799 | 1,722 | 1,757 | -13 | -0.7% | 800 |
| 2023/09/13 | 1,770 | 1,787 | 1,763 | 1,770 | -17 | -1% | 1,500 |
| 2023/09/12 | 1,773 | 1,787 | 1,773 | 1,787 | +12 | +0.7% | 400 |
351～
400
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
