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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 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 |
| 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 |
1001～
1050
件表示中 / 1082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 | 79,900円 | +6.1% | +27.7% | 0.00% | 16.17倍 | 1.90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 |
| ワイヤレスＧ | 27,800円 | +6.4% | -26.9% | 0.00% | 15.13倍 | 2.14倍 |
|
他社インフラ借り公衆無線ＬＡＮ、ＷｉＭＡＸサービス展開。ヨドバシ等で販売、従業員少ない |
| シリコンスタシオ | 102,100円 | +24.9% | +44.5% | 0.00% | 14.01倍 | 1.61倍 |
|
３ＤＣＧ技術基盤のゲーム用ミドルウェア主力。自社ゲーム開発撤退。開発受託、人材紹介派遣 |
| Ｆｕｓｉｃ | 232,000円 | +19.2% | - | 0.00% | - | 2.56倍 |
|
クラウド型システム開発主力。ＡＩ、ＩｏＴ使いデータ収集・解析分野へ展開。研究機関に強い |
| ソーシャルワイヤ | 24,900円 | +6.7% | +94.4% | 0.00% | 22.43倍 | 1.89倍 |
|
ＳＮＳ向けインフルエンサーＰＲやデータ活用した反社チェック展開。貸事務所事業は撤退 |
市場注目の銘柄
チャート関連のコラム
