シンカの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 1,110 | 1,138 | 1,110 | 1,120 | -20 | -1.8% | 5,000 |
| 2025/06/27 | 1,120 | 1,142 | 1,070 | 1,140 | +20 | +1.8% | 5,600 |
| 2025/06/26 | 1,126 | 1,126 | 1,110 | 1,120 | +18 | +1.6% | 4,500 |
| 2025/06/25 | 1,135 | 1,149 | 1,102 | 1,102 | -33 | -2.9% | 9,000 |
| 2025/06/24 | 1,082 | 1,143 | 1,082 | 1,135 | +34 | +3.1% | 8,800 |
| 2025/06/23 | 1,106 | 1,126 | 1,082 | 1,101 | -26 | -2.3% | 11,400 |
| 2025/06/20 | 1,116 | 1,127 | 1,111 | 1,127 | -2 | -0.2% | 4,700 |
| 2025/06/19 | 1,127 | 1,135 | 1,111 | 1,129 | +2 | +0.2% | 5,800 |
| 2025/06/18 | 1,117 | 1,142 | 1,117 | 1,127 | ±0 | ±0% | 3,800 |
| 2025/06/17 | 1,151 | 1,151 | 1,126 | 1,127 | -24 | -2.1% | 3,600 |
| 2025/06/16 | 1,133 | 1,176 | 1,116 | 1,151 | +18 | +1.6% | 7,700 |
| 2025/06/13 | 1,143 | 1,143 | 1,074 | 1,133 | -5 | -0.4% | 7,500 |
| 2025/06/12 | 1,123 | 1,143 | 1,121 | 1,138 | +15 | +1.3% | 4,100 |
| 2025/06/11 | 1,112 | 1,136 | 1,112 | 1,123 | +11 | +1% | 5,400 |
| 2025/06/10 | 1,118 | 1,123 | 1,112 | 1,112 | -4 | -0.4% | 2,300 |
| 2025/06/09 | 1,108 | 1,138 | 1,100 | 1,116 | +8 | +0.7% | 2,700 |
| 2025/06/06 | 1,115 | 1,123 | 1,075 | 1,108 | -15 | -1.3% | 7,700 |
| 2025/06/05 | 1,128 | 1,144 | 1,119 | 1,123 | -21 | -1.8% | 7,300 |
| 2025/06/04 | 1,111 | 1,144 | 1,102 | 1,144 | +30 | +2.7% | 7,900 |
| 2025/06/03 | 1,143 | 1,164 | 1,113 | 1,114 | -16 | -1.4% | 5,100 |
| 2025/06/02 | 1,193 | 1,193 | 1,123 | 1,130 | -71 | -5.9% | 20,800 |
| 2025/05/30 | 1,120 | 1,234 | 1,120 | 1,201 | +87 | +7.8% | 55,300 |
| 2025/05/29 | 1,135 | 1,135 | 1,104 | 1,114 | +9 | +0.8% | 6,800 |
| 2025/05/28 | 1,105 | 1,120 | 1,083 | 1,105 | +2 | +0.2% | 13,800 |
| 2025/05/27 | 1,097 | 1,120 | 1,083 | 1,103 | +3 | +0.3% | 17,900 |
| 2025/05/26 | 1,013 | 1,120 | 1,013 | 1,100 | +102 | +10.2% | 63,000 |
| 2025/05/23 | 1,026 | 1,042 | 998 | 998 | -4 | -0.4% | 16,600 |
| 2025/05/22 | 1,006 | 1,021 | 1,002 | 1,002 | -9 | -0.9% | 11,700 |
| 2025/05/21 | 1,041 | 1,041 | 1,011 | 1,011 | -30 | -2.9% | 8,100 |
| 2025/05/20 | 1,095 | 1,100 | 1,040 | 1,041 | -42 | -3.9% | 27,000 |
| 2025/05/19 | 1,002 | 1,094 | 1,002 | 1,083 | +92 | +9.3% | 30,100 |
| 2025/05/16 | 1,003 | 1,070 | 991 | 991 | -26 | -2.6% | 21,600 |
| 2025/05/15 | 982 | 1,035 | 982 | 1,017 | +20 | +2% | 9,600 |
| 2025/05/14 | 1,000 | 1,013 | 979 | 997 | -12 | -1.2% | 16,500 |
| 2025/05/13 | 1,038 | 1,044 | 1,009 | 1,009 | -26 | -2.5% | 19,000 |
| 2025/05/12 | 1,053 | 1,064 | 1,035 | 1,035 | -22 | -2.1% | 12,200 |
| 2025/05/09 | 1,089 | 1,114 | 1,055 | 1,057 | -31 | -2.8% | 13,800 |
| 2025/05/08 | 1,078 | 1,096 | 1,060 | 1,088 | +27 | +2.5% | 8,700 |
| 2025/05/07 | 1,059 | 1,080 | 1,048 | 1,061 | +8 | +0.8% | 9,100 |
| 2025/05/02 | 1,057 | 1,077 | 1,045 | 1,053 | ±0 | ±0% | 13,200 |
| 2025/05/01 | 1,083 | 1,084 | 1,053 | 1,053 | -30 | -2.8% | 12,000 |
| 2025/04/30 | 1,046 | 1,094 | 1,046 | 1,083 | +33 | +3.1% | 15,800 |
| 2025/04/28 | 1,069 | 1,071 | 1,044 | 1,050 | -4 | -0.4% | 15,100 |
| 2025/04/25 | 1,080 | 1,094 | 1,051 | 1,054 | -26 | -2.4% | 14,300 |
| 2025/04/24 | 1,100 | 1,100 | 1,061 | 1,080 | -2 | -0.2% | 10,200 |
| 2025/04/23 | 1,129 | 1,129 | 1,066 | 1,082 | -26 | -2.3% | 43,300 |
| 2025/04/22 | 1,190 | 1,198 | 1,106 | 1,108 | -52 | -4.5% | 28,200 |
| 2025/04/21 | 1,199 | 1,380 | 1,125 | 1,160 | -21 | -1.8% | 174,700 |
| 2025/04/18 | 1,175 | 1,210 | 1,165 | 1,181 | +11 | +0.9% | 18,300 |
| 2025/04/17 | 1,156 | 1,228 | 1,155 | 1,170 | +15 | +1.3% | 67,200 |
1～
50
件表示中 / 309件
類似銘柄と比較する
現在ご覧いただいている「シンカ」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 |
|---|---|---|---|---|---|---|---|---|
| シンカ | 111,100円 | +20.1% | +2.1% | 0.00% | 147.54倍 | 3.62倍 |
|
電話とクラウドを結ぶ営業支援ツール「カイクラ」をサブスク展開。メール、ＳＭＳにも対応 |
| いい生活 | 50,500円 | +5.6% | - | 0.99% | 48.42倍 | 1.86倍 |
|
賃貸物件を中心に、不動産業界に特化した業務支援システムをクラウド・ＳａａＳなどで提供 |
| サイオス | 40,500円 | -7.6% | -15.3% | 0.00% | 35.09倍 | 2.44倍 |
|
オープンソースやクラウド製品を開発・販売。システム障害回避ソフトが柱。ＡＩ開発に意欲 |
| ランサーズ | 21,900円 | +10.0% | +81.7% | 0.91% | 17.79倍 | 2.62倍 |
|
仕事を外注したい企業と受注したい個人のマッチングプラットフォーム「ランサーズ」運営 |
| バリオセキュア | 78,400円 | +11.4% | +20.8% | 0.00% | 8.88倍 | 0.60倍 |
|
ネットセキュリティ専業。構築や運用、機器販売等展開。中堅中小に強い。ＨＥＲＯＺが親会社 |
市場注目の銘柄
チャート関連のコラム
