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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,260 | 1,270 | 1,252 | 1,260 | +4 | +0.3% | 10,200 |
| 2022/11/17 | 1,257 | 1,273 | 1,250 | 1,256 | -14 | -1.1% | 22,600 |
| 2022/11/16 | 1,282 | 1,317 | 1,249 | 1,270 | -144 | -10.2% | 133,100 |
| 2022/11/15 | 1,414 | 1,414 | 1,414 | 1,414 | -400 | -22.1% | 6,000 |
| 2022/11/14 | 1,821 | 1,826 | 1,807 | 1,814 | +18 | +1% | 6,000 |
| 2022/11/11 | 1,834 | 1,835 | 1,783 | 1,796 | +27 | +1.5% | 5,800 |
| 2022/11/10 | 1,703 | 1,792 | 1,702 | 1,769 | +66 | +3.9% | 5,000 |
| 2022/11/09 | 1,710 | 1,710 | 1,703 | 1,703 | -7 | -0.4% | 1,300 |
| 2022/11/08 | 1,715 | 1,715 | 1,710 | 1,710 | -5 | -0.3% | 200 |
| 2022/11/07 | 1,713 | 1,715 | 1,705 | 1,715 | +2 | +0.1% | 1,700 |
| 2022/11/04 | 1,704 | 1,734 | 1,704 | 1,713 | -12 | -0.7% | 1,900 |
| 2022/11/02 | 1,723 | 1,725 | 1,723 | 1,725 | +1 | +0.1% | 1,000 |
| 2022/11/01 | 1,744 | 1,744 | 1,723 | 1,724 | -12 | -0.7% | 1,100 |
| 2022/10/31 | 1,744 | 1,745 | 1,716 | 1,736 | +26 | +1.5% | 2,100 |
| 2022/10/28 | 1,698 | 1,719 | 1,698 | 1,710 | ±0 | ±0% | 1,800 |
| 2022/10/27 | 1,729 | 1,729 | 1,710 | 1,710 | -28 | -1.6% | 1,100 |
| 2022/10/26 | 1,718 | 1,738 | 1,710 | 1,738 | +50 | +3% | 400 |
| 2022/10/25 | 1,690 | 1,690 | 1,688 | 1,688 | +1 | +0.1% | 300 |
| 2022/10/24 | 1,695 | 1,704 | 1,687 | 1,687 | +1 | +0.1% | 1,000 |
| 2022/10/21 | 1,687 | 1,709 | 1,685 | 1,686 | -23 | -1.3% | 1,800 |
| 2022/10/20 | 1,744 | 1,744 | 1,695 | 1,709 | -21 | -1.2% | 3,600 |
| 2022/10/19 | 1,747 | 1,747 | 1,689 | 1,730 | +23 | +1.3% | 1,300 |
| 2022/10/18 | 1,740 | 1,759 | 1,682 | 1,707 | -37 | -2.1% | 4,000 |
| 2022/10/17 | 1,650 | 1,754 | 1,647 | 1,744 | +68 | +4.1% | 2,600 |
| 2022/10/14 | 1,683 | 1,685 | 1,661 | 1,676 | -4 | -0.2% | 6,400 |
| 2022/10/13 | 1,683 | 1,684 | 1,680 | 1,680 | -3 | -0.2% | 700 |
| 2022/10/12 | 1,700 | 1,723 | 1,682 | 1,683 | -43 | -2.5% | 4,100 |
| 2022/10/11 | 1,710 | 1,726 | 1,690 | 1,726 | +14 | +0.8% | 1,200 |
| 2022/10/07 | 1,747 | 1,760 | 1,711 | 1,712 | -35 | -2% | 3,900 |
| 2022/10/06 | 1,711 | 1,747 | 1,694 | 1,747 | +27 | +1.6% | 3,100 |
| 2022/10/05 | 1,700 | 1,734 | 1,686 | 1,720 | +20 | +1.2% | 2,800 |
| 2022/10/04 | 1,650 | 1,700 | 1,650 | 1,700 | +57 | +3.5% | 1,800 |
| 2022/10/03 | 1,645 | 1,670 | 1,625 | 1,643 | -5 | -0.3% | 7,300 |
| 2022/09/30 | 1,659 | 1,678 | 1,636 | 1,648 | -2 | -0.1% | 6,000 |
| 2022/09/29 | 1,631 | 1,650 | 1,631 | 1,650 | +22 | +1.4% | 4,500 |
| 2022/09/28 | 1,661 | 1,671 | 1,626 | 1,628 | -45 | -2.7% | 7,200 |
| 2022/09/27 | 1,655 | 1,685 | 1,654 | 1,673 | ±0 | ±0% | 5,200 |
| 2022/09/26 | 1,688 | 1,703 | 1,665 | 1,673 | -41 | -2.4% | 9,200 |
| 2022/09/22 | 1,690 | 1,714 | 1,681 | 1,714 | +24 | +1.4% | 4,300 |
| 2022/09/21 | 1,730 | 1,735 | 1,686 | 1,690 | -65 | -3.7% | 13,700 |
| 2022/09/20 | 1,790 | 1,824 | 1,718 | 1,755 | -35 | -2% | 12,300 |
| 2022/09/16 | 1,801 | 1,833 | 1,788 | 1,790 | -38 | -2.1% | 9,800 |
| 2022/09/15 | 1,851 | 1,851 | 1,826 | 1,828 | -22 | -1.2% | 9,400 |
| 2022/09/14 | 1,888 | 1,935 | 1,838 | 1,850 | -55 | -2.9% | 10,600 |
| 2022/09/13 | 1,913 | 1,936 | 1,895 | 1,905 | -8 | -0.4% | 3,600 |
| 2022/09/12 | 1,899 | 1,920 | 1,895 | 1,913 | +22 | +1.2% | 2,700 |
| 2022/09/09 | 1,870 | 1,910 | 1,870 | 1,891 | +21 | +1.1% | 8,200 |
| 2022/09/08 | 1,840 | 1,882 | 1,840 | 1,870 | +24 | +1.3% | 2,200 |
| 2022/09/07 | 1,851 | 1,887 | 1,836 | 1,846 | -5 | -0.3% | 7,500 |
| 2022/09/06 | 1,840 | 1,890 | 1,819 | 1,851 | +11 | +0.6% | 6,100 |
601～
650
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 | 82,500円 | +6.1% | +27.7% | 0.00% | 16.69倍 | 1.95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 | 61,100円 | -8.5% | -37.5% | 0.00% | 80.82倍 | 2.08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 | 110,000円 | +10.2% | +21.3% | 2.73% | 11.64倍 | 1.42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
