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 |
|---|---|---|---|---|---|---|---|
| 2022/08/24 | 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 |
| 2022/07/26 | 1,295 | 1,324 | 1,276 | 1,308 | +7 | +0.5% | 5,400 |
| 2022/07/25 | 1,325 | 1,342 | 1,301 | 1,301 | -34 | -2.5% | 5,700 |
| 2022/07/22 | 1,301 | 1,335 | 1,289 | 1,335 | +34 | +2.6% | 8,500 |
| 2022/07/21 | 1,243 | 1,319 | 1,237 | 1,301 | +50 | +4% | 7,100 |
| 2022/07/20 | 1,250 | 1,280 | 1,250 | 1,251 | +10 | +0.8% | 8,900 |
| 2022/07/19 | 1,222 | 1,270 | 1,217 | 1,241 | +11 | +0.9% | 5,500 |
| 2022/07/15 | 1,277 | 1,277 | 1,230 | 1,230 | -51 | -4% | 6,400 |
| 2022/07/14 | 1,254 | 1,291 | 1,236 | 1,281 | +42 | +3.4% | 6,200 |
| 2022/07/13 | 1,198 | 1,239 | 1,198 | 1,239 | +11 | +0.9% | 9,700 |
| 2022/07/12 | 1,271 | 1,271 | 1,215 | 1,228 | -62 | -4.8% | 17,800 |
| 2022/07/11 | 1,332 | 1,352 | 1,266 | 1,290 | -15 | -1.1% | 13,100 |
| 2022/07/08 | 1,216 | 1,320 | 1,216 | 1,305 | +80 | +6.5% | 22,200 |
| 2022/07/07 | 1,239 | 1,260 | 1,208 | 1,225 | +12 | +1% | 16,800 |
| 2022/07/06 | 1,210 | 1,236 | 1,179 | 1,213 | +3 | +0.2% | 16,100 |
| 2022/07/05 | 1,133 | 1,214 | 1,133 | 1,210 | +47 | +4% | 12,100 |
| 2022/07/04 | 1,141 | 1,180 | 1,141 | 1,163 | +19 | +1.7% | 9,300 |
| 2022/07/01 | 1,184 | 1,200 | 1,138 | 1,144 | -66 | -5.5% | 16,700 |
| 2022/06/30 | 1,211 | 1,221 | 1,197 | 1,210 | -28 | -2.3% | 18,200 |
| 2022/06/29 | 1,229 | 1,245 | 1,187 | 1,238 | -12 | -1% | 16,400 |
| 2022/06/28 | 1,245 | 1,250 | 1,210 | 1,250 | -16 | -1.3% | 17,800 |
| 2022/06/27 | 1,258 | 1,290 | 1,230 | 1,266 | +8 | +0.6% | 22,800 |
| 2022/06/24 | 1,180 | 1,265 | 1,180 | 1,258 | +63 | +5.3% | 16,800 |
| 2022/06/23 | 1,186 | 1,220 | 1,157 | 1,195 | -11 | -0.9% | 19,100 |
| 2022/06/22 | 1,235 | 1,235 | 1,180 | 1,206 | -20 | -1.6% | 21,800 |
| 2022/06/21 | 1,189 | 1,250 | 1,189 | 1,226 | +7 | +0.6% | 15,600 |
| 2022/06/20 | 1,290 | 1,290 | 1,169 | 1,219 | -31 | -2.5% | 40,400 |
| 2022/06/17 | 1,250 | 1,274 | 1,219 | 1,250 | -51 | -3.9% | 24,700 |
| 2022/06/16 | 1,411 | 1,411 | 1,300 | 1,301 | -96 | -6.9% | 39,500 |
| 2022/06/15 | 1,436 | 1,453 | 1,392 | 1,397 | -69 | -4.7% | 18,300 |
| 2022/06/14 | 1,400 | 1,466 | 1,351 | 1,466 | -52 | -3.4% | 38,800 |
751～
800
件表示中 / 953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 | 57,800円 | - | - | 0.00% | - | 1.44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 |
| Ａｍａｚｉａ | 29,800円 | -15.0% | - | 0.00% | - | 1.99倍 |
|
無料モデルの漫画アプリ「マンガＢＡＮＧ！」運営。男性向けに強み。一部課金、広告で稼ぐ |
| アズジェント | 53,200円 | +1.0% | - | 0.00% | 40.61倍 | 6.04倍 |
|
セキュリティソフト輸入販売から構築・運用等含めた高付加価値サービス事業へ転換。独立系 |
| 日ナレッジ | 145,100円 | +10.7% | 0.0% | 1.45% | 25.41倍 | 1.76倍 |
|
ソフトウェアの検証サービスとシステム受託開発、業務系ソフトの開発・販売。ＥＲＰに強み |
| インタファクトリ | 47,100円 | +12.5% | -59.5% | 0.00% | 35.85倍 | 1.61倍 |
|
ＥＣ事業者向けにクラウド型ＥＣプラットフォーム「エビスマート」と保守運用を提供 |
市場注目の銘柄
チャート関連のコラム
