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 |
|---|---|---|---|---|---|---|---|
| 2022/10/07 | 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 |
| 2022/09/06 | 1,461 | 1,480 | 1,443 | 1,470 | +27 | +1.9% | 6,300 |
| 2022/09/05 | 1,429 | 1,470 | 1,420 | 1,443 | -15 | -1% | 8,600 |
| 2022/09/02 | 1,478 | 1,478 | 1,406 | 1,458 | +10 | +0.7% | 7,600 |
| 2022/09/01 | 1,468 | 1,470 | 1,431 | 1,448 | -20 | -1.4% | 7,900 |
| 2022/08/31 | 1,438 | 1,482 | 1,438 | 1,468 | +28 | +1.9% | 4,100 |
| 2022/08/30 | 1,429 | 1,483 | 1,429 | 1,440 | +24 | +1.7% | 11,000 |
| 2022/08/29 | 1,416 | 1,460 | 1,416 | 1,416 | -34 | -2.3% | 11,100 |
| 2022/08/26 | 1,450 | 1,463 | 1,437 | 1,450 | +5 | +0.3% | 6,200 |
| 2022/08/25 | 1,444 | 1,484 | 1,444 | 1,445 | +15 | +1% | 9,200 |
| 2022/08/24 | 1,429 | 1,468 | 1,425 | 1,430 | -5 | -0.3% | 10,700 |
| 2022/08/23 | 1,475 | 1,475 | 1,421 | 1,435 | -50 | -3.4% | 11,900 |
| 2022/08/22 | 1,475 | 1,485 | 1,449 | 1,485 | -8 | -0.5% | 9,700 |
| 2022/08/19 | 1,483 | 1,510 | 1,470 | 1,493 | +14 | +0.9% | 12,400 |
| 2022/08/18 | 1,446 | 1,479 | 1,423 | 1,479 | +11 | +0.7% | 10,400 |
| 2022/08/17 | 1,485 | 1,510 | 1,456 | 1,468 | -17 | -1.1% | 14,800 |
| 2022/08/16 | 1,386 | 1,485 | 1,386 | 1,485 | +129 | +9.5% | 19,400 |
| 2022/08/15 | 1,333 | 1,395 | 1,333 | 1,356 | +25 | +1.9% | 7,400 |
| 2022/08/12 | 1,392 | 1,392 | 1,331 | 1,331 | -5 | -0.4% | 5,900 |
| 2022/08/10 | 1,369 | 1,369 | 1,336 | 1,336 | -63 | -4.5% | 3,000 |
| 2022/08/09 | 1,421 | 1,421 | 1,361 | 1,399 | -37 | -2.6% | 7,800 |
| 2022/08/08 | 1,468 | 1,470 | 1,436 | 1,436 | -19 | -1.3% | 5,500 |
| 2022/08/05 | 1,402 | 1,469 | 1,396 | 1,455 | +62 | +4.5% | 16,600 |
| 2022/08/04 | 1,416 | 1,419 | 1,380 | 1,393 | +4 | +0.3% | 5,500 |
| 2022/08/03 | 1,437 | 1,481 | 1,382 | 1,389 | -48 | -3.3% | 14,500 |
| 2022/08/02 | 1,507 | 1,511 | 1,433 | 1,437 | -54 | -3.6% | 6,600 |
| 2022/08/01 | 1,479 | 1,521 | 1,450 | 1,491 | -21 | -1.4% | 13,200 |
| 2022/07/29 | 1,393 | 1,567 | 1,393 | 1,512 | +133 | +9.6% | 37,000 |
| 2022/07/28 | 1,337 | 1,380 | 1,310 | 1,379 | +102 | +8% | 16,600 |
| 2022/07/27 | 1,307 | 1,307 | 1,250 | 1,277 | -31 | -2.4% | 3,300 |
651～
700
件表示中 / 883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 | 54,900円 | - | - | 0.00% | - | 1.04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 |
| 協立情報 | 157,200円 | - | - | - | - | 0.89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 |
| モブキャストＨ | 3,300円 | -2.3% | - | 0.00% | - | 6.00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 |
| かっこ | 68,900円 | +6.4% | - | 0.00% | - | 2.26倍 |
|
ＥＣ事業者向けに不正注文検知サービス提供。不正アクセス検知も。データ大量保有が強み |
| Ｊ・エスコムＨＤ | 16,200円 | +13.8% | - | 0.00% | 4.68倍 | 3.05倍 |
|
傘下に理美容業向け商材販売、テレビ通販など。韓国社買収し日韓でデジタルギフト事業展開 |
市場注目の銘柄
チャート関連のコラム
