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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 3,200 | 3,240 | 3,160 | 3,190 | -95 | -2.9% | 9,900 |
| 2021/08/26 | 3,250 | 3,290 | 3,215 | 3,285 | +85 | +2.7% | 16,100 |
| 2021/08/25 | 3,230 | 3,260 | 3,185 | 3,200 | ±0 | ±0% | 7,000 |
| 2021/08/24 | 3,225 | 3,270 | 3,185 | 3,200 | ±0 | ±0% | 10,400 |
| 2021/08/23 | 3,185 | 3,220 | 3,165 | 3,200 | +120 | +3.9% | 8,000 |
| 2021/08/20 | 3,030 | 3,080 | 2,976 | 3,080 | +70 | +2.3% | 6,600 |
| 2021/08/19 | 3,005 | 3,020 | 2,961 | 3,010 | +55 | +1.9% | 5,800 |
| 2021/08/18 | 2,928 | 3,025 | 2,828 | 2,955 | +27 | +0.9% | 13,800 |
| 2021/08/17 | 3,170 | 3,170 | 2,928 | 2,928 | -242 | -7.6% | 15,000 |
| 2021/08/16 | 3,060 | 3,180 | 3,050 | 3,170 | +40 | +1.3% | 17,000 |
| 2021/08/13 | 2,980 | 3,130 | 2,903 | 3,130 | +200 | +6.8% | 17,300 |
| 2021/08/12 | 3,185 | 3,185 | 2,930 | 2,930 | +37 | +1.3% | 41,600 |
| 2021/08/11 | 2,877 | 2,935 | 2,824 | 2,893 | +43 | +1.5% | 18,000 |
| 2021/08/10 | 2,740 | 2,877 | 2,720 | 2,850 | +100 | +3.6% | 7,900 |
| 2021/08/06 | 2,769 | 2,792 | 2,737 | 2,750 | -17 | -0.6% | 2,500 |
| 2021/08/05 | 2,833 | 2,880 | 2,767 | 2,767 | -40 | -1.4% | 4,000 |
| 2021/08/04 | 2,865 | 2,870 | 2,745 | 2,807 | -26 | -0.9% | 4,000 |
| 2021/08/03 | 2,730 | 2,840 | 2,730 | 2,833 | +63 | +2.3% | 4,200 |
| 2021/08/02 | 2,806 | 2,806 | 2,723 | 2,770 | -100 | -3.5% | 10,600 |
| 2021/07/30 | 2,950 | 2,952 | 2,841 | 2,870 | -81 | -2.7% | 13,200 |
| 2021/07/29 | 2,995 | 2,995 | 2,950 | 2,951 | -27 | -0.9% | 4,200 |
| 2021/07/28 | 3,125 | 3,130 | 2,901 | 2,978 | -182 | -5.8% | 19,100 |
| 2021/07/27 | 3,120 | 3,175 | 3,120 | 3,160 | -5 | -0.2% | 2,900 |
| 2021/07/26 | 3,225 | 3,225 | 3,110 | 3,165 | -60 | -1.9% | 10,200 |
| 2021/07/21 | 3,370 | 3,370 | 3,205 | 3,225 | -145 | -4.3% | 12,800 |
| 2021/07/20 | 3,350 | 3,435 | 3,305 | 3,370 | -40 | -1.2% | 8,900 |
| 2021/07/19 | 3,390 | 3,435 | 3,315 | 3,410 | +20 | +0.6% | 11,200 |
| 2021/07/16 | 3,350 | 3,445 | 3,295 | 3,390 | +75 | +2.3% | 14,000 |
| 2021/07/15 | 3,450 | 3,450 | 3,280 | 3,315 | -120 | -3.5% | 17,900 |
| 2021/07/14 | 3,430 | 3,500 | 3,400 | 3,435 | +55 | +1.6% | 20,500 |
| 2021/07/13 | 3,405 | 3,440 | 3,370 | 3,380 | ±0 | ±0% | 10,100 |
| 2021/07/12 | 3,350 | 3,400 | 3,315 | 3,380 | +30 | +0.9% | 10,700 |
| 2021/07/09 | 3,095 | 3,350 | 3,095 | 3,350 | +200 | +6.3% | 25,000 |
| 2021/07/08 | 3,240 | 3,265 | 3,060 | 3,150 | -70 | -2.2% | 35,200 |
| 2021/07/07 | 3,330 | 3,375 | 3,200 | 3,220 | -190 | -5.6% | 67,900 |
| 2021/07/06 | 3,575 | 3,590 | 3,355 | 3,410 | -165 | -4.6% | 45,200 |
| 2021/07/05 | 3,630 | 3,765 | 3,405 | 3,575 | -20 | -0.6% | 88,600 |
| 2021/07/02 | 3,450 | 3,595 | 3,345 | 3,595 | +145 | +4.2% | 56,100 |
| 2021/07/01 | 3,495 | 3,560 | 3,390 | 3,450 | -10 | -0.3% | 40,200 |
| 2021/06/30 | 3,440 | 3,480 | 3,355 | 3,460 | +65 | +1.9% | 32,400 |
| 2021/06/29 | 3,335 | 3,400 | 3,300 | 3,395 | +60 | +1.8% | 22,200 |
| 2021/06/28 | 3,300 | 3,430 | 3,300 | 3,335 | +50 | +1.5% | 59,400 |
| 2021/06/25 | 3,175 | 3,305 | 3,170 | 3,285 | +120 | +3.8% | 35,800 |
| 2021/06/24 | 3,280 | 3,280 | 3,110 | 3,165 | -125 | -3.8% | 59,200 |
| 2021/06/23 | 3,245 | 3,320 | 3,220 | 3,290 | +50 | +1.5% | 28,100 |
| 2021/06/22 | 3,120 | 3,270 | 3,105 | 3,240 | +120 | +3.8% | 29,700 |
| 2021/06/21 | 2,990 | 3,120 | 2,970 | 3,120 | +40 | +1.3% | 23,000 |
| 2021/06/18 | 3,180 | 3,220 | 3,060 | 3,080 | -60 | -1.9% | 27,000 |
| 2021/06/17 | 3,075 | 3,150 | 3,025 | 3,140 | +50 | +1.6% | 13,000 |
| 2021/06/16 | 3,100 | 3,185 | 3,045 | 3,090 | -40 | -1.3% | 24,300 |
901～
950
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 | 15,000円 | +1.6% | -5.7% | 2.33% | 21.77倍 | 1.26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
