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 |
|---|---|---|---|---|---|---|---|
| 2022/04/11 | 1,827 | 1,830 | 1,681 | 1,728 | -84 | -4.6% | 24,700 |
| 2022/04/08 | 1,822 | 1,877 | 1,740 | 1,812 | +9 | +0.5% | 29,800 |
| 2022/04/07 | 2,014 | 2,014 | 1,801 | 1,803 | -227 | -11.2% | 69,800 |
| 2022/04/06 | 1,965 | 2,060 | 1,926 | 2,030 | +52 | +2.6% | 56,100 |
| 2022/04/05 | 2,005 | 2,005 | 1,905 | 1,978 | +47 | +2.4% | 38,800 |
| 2022/04/04 | 1,899 | 1,952 | 1,863 | 1,931 | +86 | +4.7% | 32,500 |
| 2022/04/01 | 1,799 | 1,900 | 1,749 | 1,845 | +17 | +0.9% | 39,700 |
| 2022/03/31 | 1,859 | 1,859 | 1,743 | 1,828 | +9 | +0.5% | 28,900 |
| 2022/03/30 | 1,779 | 1,846 | 1,740 | 1,819 | +119 | +7% | 43,500 |
| 2022/03/29 | 1,711 | 1,815 | 1,656 | 1,700 | +29 | +1.7% | 64,600 |
| 2022/03/28 | 1,917 | 1,917 | 1,662 | 1,671 | -126 | -7% | 61,700 |
| 2022/03/25 | 1,728 | 1,843 | 1,728 | 1,797 | +127 | +7.6% | 45,000 |
| 2022/03/24 | 1,599 | 1,720 | 1,598 | 1,670 | +20 | +1.2% | 24,300 |
| 2022/03/23 | 1,630 | 1,690 | 1,610 | 1,650 | +70 | +4.4% | 21,000 |
| 2022/03/22 | 1,750 | 1,750 | 1,562 | 1,580 | -153 | -8.8% | 47,200 |
| 2022/03/18 | 1,535 | 1,758 | 1,535 | 1,733 | +216 | +14.2% | 44,200 |
| 2022/03/17 | 1,500 | 1,538 | 1,475 | 1,517 | +47 | +3.2% | 25,100 |
| 2022/03/16 | 1,412 | 1,502 | 1,392 | 1,470 | +65 | +4.6% | 26,000 |
| 2022/03/15 | 1,520 | 1,520 | 1,350 | 1,405 | -150 | -9.6% | 61,700 |
| 2022/03/14 | 1,500 | 1,566 | 1,481 | 1,555 | +98 | +6.7% | 13,100 |
| 2022/03/11 | 1,520 | 1,562 | 1,430 | 1,457 | -68 | -4.5% | 8,200 |
| 2022/03/10 | 1,460 | 1,538 | 1,460 | 1,525 | +95 | +6.6% | 10,100 |
| 2022/03/09 | 1,475 | 1,475 | 1,428 | 1,430 | -41 | -2.8% | 8,800 |
| 2022/03/08 | 1,462 | 1,569 | 1,462 | 1,471 | -31 | -2.1% | 9,700 |
| 2022/03/07 | 1,550 | 1,555 | 1,400 | 1,502 | -53 | -3.4% | 28,000 |
| 2022/03/04 | 1,575 | 1,575 | 1,474 | 1,555 | -30 | -1.9% | 13,600 |
| 2022/03/03 | 1,719 | 1,719 | 1,572 | 1,585 | -25 | -1.6% | 12,000 |
| 2022/03/02 | 1,696 | 1,708 | 1,562 | 1,610 | -89 | -5.2% | 34,100 |
| 2022/03/01 | 1,572 | 1,770 | 1,572 | 1,699 | +136 | +8.7% | 26,800 |
| 2022/02/28 | 1,550 | 1,664 | 1,550 | 1,563 | -27 | -1.7% | 21,600 |
| 2022/02/25 | 1,464 | 1,601 | 1,403 | 1,590 | +216 | +15.7% | 21,700 |
| 2022/02/24 | 1,430 | 1,500 | 1,360 | 1,374 | -84 | -5.8% | 29,000 |
| 2022/02/22 | 1,349 | 1,471 | 1,349 | 1,458 | +84 | +6.1% | 13,800 |
| 2022/02/21 | 1,344 | 1,465 | 1,344 | 1,374 | +33 | +2.5% | 18,100 |
| 2022/02/18 | 1,318 | 1,380 | 1,305 | 1,341 | +1 | +0.1% | 5,400 |
| 2022/02/17 | 1,339 | 1,358 | 1,324 | 1,340 | +7 | +0.5% | 12,700 |
| 2022/02/16 | 1,332 | 1,348 | 1,302 | 1,333 | +32 | +2.5% | 13,700 |
| 2022/02/15 | 1,331 | 1,372 | 1,301 | 1,301 | -90 | -6.5% | 11,900 |
| 2022/02/14 | 1,350 | 1,392 | 1,350 | 1,391 | -39 | -2.7% | 4,600 |
| 2022/02/10 | 1,395 | 1,430 | 1,367 | 1,430 | +41 | +3% | 15,000 |
| 2022/02/09 | 1,356 | 1,392 | 1,315 | 1,389 | +50 | +3.7% | 21,900 |
| 2022/02/08 | 1,340 | 1,400 | 1,322 | 1,339 | -32 | -2.3% | 12,600 |
| 2022/02/07 | 1,400 | 1,400 | 1,333 | 1,371 | -34 | -2.4% | 9,300 |
| 2022/02/04 | 1,359 | 1,405 | 1,350 | 1,405 | +18 | +1.3% | 4,300 |
| 2022/02/03 | 1,480 | 1,480 | 1,376 | 1,387 | -85 | -5.8% | 15,800 |
| 2022/02/02 | 1,427 | 1,487 | 1,406 | 1,472 | +75 | +5.4% | 12,700 |
| 2022/02/01 | 1,400 | 1,459 | 1,361 | 1,397 | +33 | +2.4% | 22,400 |
| 2022/01/31 | 1,301 | 1,389 | 1,301 | 1,364 | +59 | +4.5% | 22,000 |
| 2022/01/28 | 1,340 | 1,344 | 1,275 | 1,305 | -27 | -2% | 21,600 |
| 2022/01/27 | 1,456 | 1,481 | 1,321 | 1,332 | -149 | -10.1% | 23,800 |
751～
800
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 | 63,500円 | -4.3% | - | 0.00% | - | 1.34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 | 153,400円 | -19.6% | +12.3% | 3.59% | 8.35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 | 33,500円 | +22.8% | - | 1.19% | 24.91倍 | 2.79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
チャート関連のコラム
