Ｓｈａｒｉｎｇ Ｉｎｎｏｖａｔｉｏｎｓ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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,092 | 1,100 | 1,073 | 1,073 | -17 | -1.6% | 1,200 |
| 2023/02/01 | 1,092 | 1,092 | 1,065 | 1,090 | +8 | +0.7% | 1,100 |
| 2023/01/31 | 1,090 | 1,090 | 1,050 | 1,082 | +16 | +1.5% | 5,000 |
| 2023/01/30 | 1,072 | 1,072 | 1,062 | 1,066 | -5 | -0.5% | 1,300 |
| 2023/01/27 | 1,106 | 1,106 | 1,071 | 1,071 | -5 | -0.5% | 3,200 |
| 2023/01/26 | 1,098 | 1,127 | 1,071 | 1,076 | -18 | -1.6% | 9,000 |
| 2023/01/25 | 1,100 | 1,108 | 1,084 | 1,094 | -2 | -0.2% | 2,700 |
| 2023/01/24 | 1,094 | 1,100 | 1,094 | 1,096 | +8 | +0.7% | 1,300 |
| 2023/01/23 | 1,088 | 1,099 | 1,076 | 1,088 | ±0 | ±0% | 8,100 |
| 2023/01/20 | 1,098 | 1,107 | 1,078 | 1,088 | +38 | +3.6% | 25,800 |
| 2023/01/19 | 1,010 | 1,050 | 1,010 | 1,050 | +30 | +2.9% | 500 |
| 2023/01/18 | 1,047 | 1,050 | 1,018 | 1,020 | -8 | -0.8% | 3,100 |
| 2023/01/17 | 1,014 | 1,047 | 1,012 | 1,028 | +18 | +1.8% | 4,100 |
| 2023/01/16 | 991 | 1,036 | 991 | 1,010 | -10 | -1% | 3,000 |
| 2023/01/13 | 1,019 | 1,020 | 1,019 | 1,020 | +3 | +0.3% | 200 |
| 2023/01/12 | 1,021 | 1,021 | 1,017 | 1,017 | -14 | -1.4% | 200 |
| 2023/01/11 | 1,004 | 1,031 | 999 | 1,031 | +18 | +1.8% | 3,100 |
| 2023/01/10 | 1,022 | 1,033 | 1,013 | 1,013 | +12 | +1.2% | 1,500 |
| 2023/01/06 | 999 | 1,015 | 999 | 1,001 | +4 | +0.4% | 1,200 |
| 2023/01/05 | 1,026 | 1,026 | 986 | 997 | +12 | +1.2% | 6,700 |
| 2023/01/04 | 1,030 | 1,040 | 964 | 985 | -56 | -5.4% | 10,300 |
| 2022/12/30 | 1,059 | 1,074 | 1,021 | 1,041 | -26 | -2.4% | 5,300 |
| 2022/12/29 | 981 | 1,109 | 981 | 1,067 | +87 | +8.9% | 35,500 |
| 2022/12/28 | 970 | 980 | 949 | 980 | +10 | +1% | 13,600 |
| 2022/12/27 | 952 | 1,000 | 940 | 970 | +17 | +1.8% | 22,900 |
| 2022/12/26 | 980 | 981 | 950 | 953 | -36 | -3.6% | 13,800 |
| 2022/12/23 | 991 | 1,006 | 983 | 989 | -5 | -0.5% | 11,500 |
| 2022/12/22 | 1,000 | 1,008 | 992 | 994 | -10 | -1% | 11,500 |
| 2022/12/21 | 1,001 | 1,019 | 992 | 1,004 | +3 | +0.3% | 16,900 |
| 2022/12/20 | 1,086 | 1,087 | 1,000 | 1,001 | -88 | -8.1% | 24,400 |
| 2022/12/19 | 1,095 | 1,108 | 1,089 | 1,089 | -11 | -1% | 5,300 |
| 2022/12/16 | 1,107 | 1,114 | 1,100 | 1,100 | -7 | -0.6% | 2,800 |
| 2022/12/15 | 1,110 | 1,125 | 1,100 | 1,107 | ±0 | ±0% | 6,100 |
| 2022/12/14 | 1,111 | 1,120 | 1,106 | 1,107 | -9 | -0.8% | 5,100 |
| 2022/12/13 | 1,110 | 1,117 | 1,110 | 1,116 | +5 | +0.5% | 1,200 |
| 2022/12/12 | 1,128 | 1,129 | 1,111 | 1,111 | -8 | -0.7% | 6,600 |
| 2022/12/09 | 1,115 | 1,125 | 1,100 | 1,119 | +4 | +0.4% | 4,600 |
| 2022/12/08 | 1,125 | 1,125 | 1,083 | 1,115 | -7 | -0.6% | 18,700 |
| 2022/12/07 | 1,124 | 1,137 | 1,122 | 1,122 | -13 | -1.1% | 10,700 |
| 2022/12/06 | 1,125 | 1,140 | 1,123 | 1,135 | +3 | +0.3% | 16,800 |
| 2022/12/05 | 1,189 | 1,190 | 1,132 | 1,132 | -50 | -4.2% | 21,100 |
| 2022/12/02 | 1,214 | 1,214 | 1,180 | 1,182 | -37 | -3% | 20,600 |
| 2022/12/01 | 1,221 | 1,229 | 1,219 | 1,219 | -3 | -0.2% | 6,300 |
| 2022/11/30 | 1,240 | 1,240 | 1,217 | 1,222 | -20 | -1.6% | 13,200 |
| 2022/11/29 | 1,250 | 1,250 | 1,230 | 1,242 | -10 | -0.8% | 18,700 |
| 2022/11/28 | 1,256 | 1,256 | 1,250 | 1,252 | -6 | -0.5% | 10,800 |
| 2022/11/25 | 1,272 | 1,272 | 1,258 | 1,258 | -14 | -1.1% | 9,700 |
| 2022/11/24 | 1,285 | 1,285 | 1,263 | 1,272 | +3 | +0.2% | 14,900 |
| 2022/11/22 | 1,251 | 1,269 | 1,250 | 1,269 | +17 | +1.4% | 10,400 |
| 2022/11/21 | 1,258 | 1,269 | 1,250 | 1,252 | -8 | -0.6% | 12,500 |
551～
600
件表示中 / 1006件
類似銘柄と比較する
現在ご覧いただいている「Ｓイノベション」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 |
|---|---|---|---|---|---|---|---|---|
| Ｓイノベション | 87,200円 | +6.1% | +27.7% | 0.00% | 17.64倍 | 2.06倍 |
|
セールスフォースに強いクラウドインテグレーター、ＳＩも展開。占いチャット事業も |
| エヌジェイＨＤ | 61,300円 | -8.5% | -37.5% | 0.00% | 81.09倍 | 2.09倍 |
|
ゲームの開発・運営受託が主力。ａｕ、ＵＱモバイルや併売店中心の携帯ショップも手がける |
| ＡＰＬＩＸ | 15,100円 | +1.6% | -5.7% | 2.32% | 21.92倍 | 1.27倍 |
|
祖業のソフト基盤技術から撤退。ＩｏＴに資源集中し経営再建。１９年進出のＭＶＮＯ関連が柱に |
| ファベル | 111,500円 | +10.2% | +21.3% | 2.69% | 11.80倍 | 1.44倍 |
|
ＳＥＯ対策などＷｅｂ販促ツールを展開。同分野の業務委託提供など人材サービス、コンサルも |
| ＫＹＣＯＭ | 63,900円 | +8.2% | +4.3% | 1.56% | 7.73倍 | 0.77倍 |
|
福井県発祥。システム開発は通信や公共に強み。アウトソーシング強化。レンタカー事業も |
市場注目の銘柄
チャート関連のコラム
