ＣＩＮＣ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 |
|---|---|---|---|---|---|---|---|
| 2022/11/21 | 1,635 | 1,638 | 1,523 | 1,580 | +155 | +10.9% | 163,200 |
| 2022/11/18 | 1,422 | 1,445 | 1,380 | 1,425 | +33 | +2.4% | 17,200 |
| 2022/11/17 | 1,437 | 1,463 | 1,385 | 1,392 | -43 | -3% | 8,700 |
| 2022/11/16 | 1,466 | 1,487 | 1,430 | 1,435 | -29 | -2% | 13,100 |
| 2022/11/15 | 1,377 | 1,477 | 1,372 | 1,464 | +89 | +6.5% | 15,500 |
| 2022/11/14 | 1,390 | 1,390 | 1,350 | 1,375 | +15 | +1.1% | 3,500 |
| 2022/11/11 | 1,362 | 1,380 | 1,347 | 1,360 | +15 | +1.1% | 4,400 |
| 2022/11/10 | 1,295 | 1,345 | 1,291 | 1,345 | +46 | +3.5% | 4,200 |
| 2022/11/09 | 1,288 | 1,299 | 1,285 | 1,299 | +9 | +0.7% | 2,800 |
| 2022/11/08 | 1,270 | 1,290 | 1,270 | 1,290 | +16 | +1.3% | 1,400 |
| 2022/11/07 | 1,301 | 1,301 | 1,260 | 1,274 | +3 | +0.2% | 2,500 |
| 2022/11/04 | 1,285 | 1,289 | 1,266 | 1,271 | -20 | -1.5% | 2,000 |
| 2022/11/02 | 1,292 | 1,315 | 1,291 | 1,291 | -9 | -0.7% | 2,200 |
| 2022/11/01 | 1,330 | 1,330 | 1,300 | 1,300 | -25 | -1.9% | 3,000 |
| 2022/10/31 | 1,380 | 1,380 | 1,300 | 1,325 | -25 | -1.9% | 9,000 |
| 2022/10/28 | 1,310 | 1,385 | 1,304 | 1,350 | +16 | +1.2% | 6,200 |
| 2022/10/27 | 1,330 | 1,334 | 1,277 | 1,334 | +4 | +0.3% | 3,600 |
| 2022/10/26 | 1,337 | 1,340 | 1,320 | 1,330 | +16 | +1.2% | 6,900 |
| 2022/10/25 | 1,260 | 1,323 | 1,252 | 1,314 | +54 | +4.3% | 6,900 |
| 2022/10/24 | 1,243 | 1,260 | 1,243 | 1,260 | +19 | +1.5% | 1,400 |
| 2022/10/21 | 1,237 | 1,256 | 1,237 | 1,241 | +6 | +0.5% | 1,400 |
| 2022/10/20 | 1,230 | 1,246 | 1,226 | 1,235 | -15 | -1.2% | 2,100 |
| 2022/10/19 | 1,244 | 1,275 | 1,244 | 1,250 | -11 | -0.9% | 4,300 |
| 2022/10/18 | 1,251 | 1,282 | 1,251 | 1,261 | +30 | +2.4% | 4,300 |
| 2022/10/17 | 1,228 | 1,240 | 1,212 | 1,231 | -19 | -1.5% | 3,600 |
| 2022/10/14 | 1,208 | 1,250 | 1,204 | 1,250 | +46 | +3.8% | 9,500 |
| 2022/10/13 | 1,235 | 1,235 | 1,191 | 1,204 | -31 | -2.5% | 14,400 |
| 2022/10/12 | 1,249 | 1,249 | 1,208 | 1,235 | -14 | -1.1% | 5,800 |
| 2022/10/11 | 1,266 | 1,280 | 1,249 | 1,249 | -32 | -2.5% | 3,600 |
| 2022/10/07 | 1,296 | 1,299 | 1,273 | 1,281 | -29 | -2.2% | 4,200 |
| 2022/10/06 | 1,294 | 1,310 | 1,280 | 1,310 | +32 | +2.5% | 6,000 |
| 2022/10/05 | 1,298 | 1,302 | 1,258 | 1,278 | +26 | +2.1% | 10,500 |
| 2022/10/04 | 1,282 | 1,293 | 1,239 | 1,252 | +11 | +0.9% | 11,300 |
| 2022/10/03 | 1,200 | 1,288 | 1,168 | 1,241 | +39 | +3.2% | 21,700 |
| 2022/09/30 | 1,243 | 1,250 | 1,195 | 1,202 | -41 | -3.3% | 15,700 |
| 2022/09/29 | 1,300 | 1,300 | 1,238 | 1,243 | -56 | -4.3% | 7,800 |
| 2022/09/28 | 1,318 | 1,318 | 1,230 | 1,299 | +11 | +0.9% | 20,000 |
| 2022/09/27 | 1,272 | 1,301 | 1,269 | 1,288 | +19 | +1.5% | 16,100 |
| 2022/09/26 | 1,296 | 1,310 | 1,269 | 1,269 | -77 | -5.7% | 19,200 |
| 2022/09/22 | 1,310 | 1,375 | 1,303 | 1,346 | +6 | +0.4% | 18,300 |
| 2022/09/21 | 1,430 | 1,430 | 1,329 | 1,340 | -85 | -6% | 33,700 |
| 2022/09/20 | 1,544 | 1,544 | 1,425 | 1,425 | -94 | -6.2% | 32,600 |
| 2022/09/16 | 1,628 | 1,629 | 1,503 | 1,519 | -136 | -8.2% | 36,100 |
| 2022/09/15 | 1,553 | 1,693 | 1,515 | 1,655 | +116 | +7.5% | 55,400 |
| 2022/09/14 | 1,490 | 1,540 | 1,430 | 1,539 | -1 | -0.1% | 32,900 |
| 2022/09/13 | 1,482 | 1,593 | 1,467 | 1,540 | +58 | +3.9% | 63,500 |
| 2022/09/12 | 1,468 | 1,580 | 1,454 | 1,482 | +62 | +4.4% | 48,100 |
| 2022/09/09 | 1,476 | 1,479 | 1,420 | 1,420 | -26 | -1.8% | 15,400 |
| 2022/09/08 | 1,450 | 1,462 | 1,430 | 1,446 | +11 | +0.8% | 5,200 |
| 2022/09/07 | 1,445 | 1,465 | 1,403 | 1,435 | -35 | -2.4% | 8,300 |
601～
650
件表示中 / 862件
類似銘柄と比較する
現在ご覧いただいている「ＣＩＮＣ」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 |
|---|---|---|---|---|---|---|---|---|
| ＣＩＮＣ | 53,600円 | - | - | 0.00% | - | 1.01倍 |
|
ＳａａＳ型デジタルマーケティング支援ツールの開発・販売とＤＸコンサルを手がける |
| シルバエッグ | 63,200円 | -4.3% | - | 0.00% | - | 1.33倍 |
|
ＡＩ（人工知能）を活用した、Ｗｅｂ上のマーケティング支援ツールを提供。閲覧分析に定評 |
| 協立情報 | 153,500円 | -19.6% | +12.3% | 3.58% | 8.36倍 | 0.91倍 |
|
通信交換機やサーバー、基幹業務ソフトの導入や運用提案する事業拡大中。ドコモ販売店経営 |
| エムケイシステム | 30,800円 | +22.8% | - | 1.30% | 22.90倍 | 2.57倍 |
|
社会保険労務士事務所等向け保険申請システム開発・販売。子会社で総務系業務システム提供 |
| モブキャストＨ | 3,200円 | -2.3% | - | 0.00% | - | 5.76倍 |
|
栗原はるみの雑貨販売、企画制作が軸。ベンチャーなどへの事業投資も。ゲームは縮小傾向 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
