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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 3,045 | 3,180 | 3,040 | 3,130 | +130 | +4.3% | 20,100 |
| 2021/06/14 | 2,988 | 3,050 | 2,923 | 3,000 | +7 | +0.2% | 7,200 |
| 2021/06/11 | 3,090 | 3,090 | 2,906 | 2,993 | -97 | -3.1% | 17,900 |
| 2021/06/10 | 3,195 | 3,195 | 3,045 | 3,090 | -95 | -3% | 31,900 |
| 2021/06/09 | 3,065 | 3,185 | 3,025 | 3,185 | +170 | +5.6% | 64,500 |
| 2021/06/08 | 2,925 | 3,035 | 2,902 | 3,015 | +105 | +3.6% | 29,700 |
| 2021/06/07 | 2,887 | 2,931 | 2,863 | 2,910 | +49 | +1.7% | 14,200 |
| 2021/06/04 | 2,798 | 2,888 | 2,771 | 2,861 | +68 | +2.4% | 18,900 |
| 2021/06/03 | 2,787 | 2,806 | 2,765 | 2,793 | +7 | +0.3% | 4,500 |
| 2021/06/02 | 2,766 | 2,825 | 2,766 | 2,786 | +34 | +1.2% | 8,400 |
| 2021/06/01 | 2,824 | 2,832 | 2,745 | 2,752 | -94 | -3.3% | 12,600 |
| 2021/05/31 | 2,844 | 2,846 | 2,800 | 2,846 | +41 | +1.5% | 7,800 |
| 2021/05/28 | 2,791 | 2,828 | 2,782 | 2,805 | +15 | +0.5% | 11,700 |
| 2021/05/27 | 2,795 | 2,824 | 2,762 | 2,790 | -22 | -0.8% | 8,600 |
| 2021/05/26 | 2,745 | 2,849 | 2,745 | 2,812 | +57 | +2.1% | 23,400 |
| 2021/05/25 | 2,790 | 2,797 | 2,735 | 2,755 | -35 | -1.3% | 11,500 |
| 2021/05/24 | 2,798 | 2,798 | 2,750 | 2,790 | +34 | +1.2% | 8,700 |
| 2021/05/21 | 2,755 | 2,779 | 2,740 | 2,756 | +9 | +0.3% | 9,700 |
| 2021/05/20 | 2,674 | 2,772 | 2,639 | 2,747 | +89 | +3.3% | 13,500 |
| 2021/05/19 | 2,640 | 2,697 | 2,612 | 2,658 | -10 | -0.4% | 15,400 |
| 2021/05/18 | 2,649 | 2,689 | 2,648 | 2,668 | +20 | +0.8% | 14,300 |
| 2021/05/17 | 2,770 | 2,770 | 2,646 | 2,648 | -122 | -4.4% | 29,300 |
| 2021/05/14 | 2,800 | 2,800 | 2,748 | 2,770 | -1 | ±0% | 16,900 |
| 2021/05/13 | 2,852 | 2,900 | 2,771 | 2,771 | -153 | -5.2% | 50,500 |
| 2021/05/12 | 2,965 | 2,971 | 2,890 | 2,924 | -41 | -1.4% | 31,200 |
| 2021/05/11 | 2,999 | 3,005 | 2,950 | 2,965 | -35 | -1.2% | 22,100 |
| 2021/05/10 | 3,010 | 3,030 | 2,957 | 3,000 | -35 | -1.2% | 18,200 |
| 2021/05/07 | 3,080 | 3,110 | 3,030 | 3,035 | -60 | -1.9% | 7,100 |
| 2021/05/06 | 3,075 | 3,100 | 3,030 | 3,095 | +20 | +0.7% | 8,200 |
| 2021/04/30 | 3,105 | 3,135 | 3,030 | 3,075 | -35 | -1.1% | 17,500 |
| 2021/04/28 | 3,050 | 3,150 | 3,030 | 3,110 | +60 | +2% | 22,300 |
| 2021/04/27 | 3,100 | 3,120 | 3,020 | 3,050 | -45 | -1.5% | 18,400 |
| 2021/04/26 | 3,050 | 3,095 | 3,000 | 3,095 | +55 | +1.8% | 20,000 |
| 2021/04/23 | 2,942 | 3,045 | 2,931 | 3,040 | +70 | +2.4% | 28,600 |
| 2021/04/22 | 3,055 | 3,075 | 2,964 | 2,970 | -60 | -2% | 34,700 |
| 2021/04/21 | 3,095 | 3,125 | 3,030 | 3,030 | -130 | -4.1% | 34,600 |
| 2021/04/20 | 3,185 | 3,190 | 3,080 | 3,160 | -30 | -0.9% | 22,700 |
| 2021/04/19 | 3,205 | 3,230 | 3,120 | 3,190 | ±0 | ±0% | 30,700 |
| 2021/04/16 | 3,355 | 3,375 | 3,185 | 3,190 | -135 | -4.1% | 43,800 |
| 2021/04/15 | 3,270 | 3,405 | 3,265 | 3,325 | +30 | +0.9% | 57,900 |
| 2021/04/14 | 3,185 | 3,310 | 3,160 | 3,295 | +110 | +3.5% | 52,900 |
| 2021/04/13 | 3,135 | 3,200 | 3,120 | 3,185 | +55 | +1.8% | 34,400 |
| 2021/04/12 | 3,170 | 3,170 | 3,080 | 3,130 | ±0 | ±0% | 30,900 |
| 2021/04/09 | 3,110 | 3,150 | 3,065 | 3,130 | +55 | +1.8% | 45,700 |
| 2021/04/08 | 3,140 | 3,150 | 3,040 | 3,075 | -15 | -0.5% | 47,000 |
| 2021/04/07 | 3,200 | 3,245 | 3,065 | 3,090 | -130 | -4% | 84,500 |
| 2021/04/06 | 3,390 | 3,390 | 3,200 | 3,220 | -140 | -4.2% | 85,700 |
| 2021/04/05 | 3,415 | 3,480 | 3,305 | 3,360 | +30 | +0.9% | 126,800 |
| 2021/04/02 | 3,515 | 3,515 | 3,325 | 3,330 | -125 | -3.6% | 115,300 |
| 2021/04/01 | 3,385 | 3,515 | 3,375 | 3,455 | +140 | +4.2% | 209,900 |
951～
1000
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 | 110,100円 | +10.2% | +21.3% | 2.72% | 11.65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
