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 |
|---|---|---|---|---|---|---|---|
| 2022/06/13 | 1,551 | 1,556 | 1,518 | 1,518 | -63 | -4% | 34,000 |
| 2022/06/10 | 1,558 | 1,593 | 1,550 | 1,581 | -17 | -1.1% | 13,400 |
| 2022/06/09 | 1,547 | 1,598 | 1,530 | 1,598 | +50 | +3.2% | 19,500 |
| 2022/06/08 | 1,546 | 1,554 | 1,531 | 1,548 | +13 | +0.8% | 9,900 |
| 2022/06/07 | 1,570 | 1,584 | 1,526 | 1,535 | -44 | -2.8% | 8,000 |
| 2022/06/06 | 1,568 | 1,628 | 1,530 | 1,579 | +8 | +0.5% | 17,200 |
| 2022/06/03 | 1,582 | 1,606 | 1,569 | 1,571 | -3 | -0.2% | 6,100 |
| 2022/06/02 | 1,594 | 1,595 | 1,550 | 1,574 | -22 | -1.4% | 8,800 |
| 2022/06/01 | 1,625 | 1,629 | 1,568 | 1,596 | -29 | -1.8% | 11,300 |
| 2022/05/31 | 1,628 | 1,640 | 1,564 | 1,625 | +15 | +0.9% | 18,300 |
| 2022/05/30 | 1,491 | 1,631 | 1,491 | 1,610 | +120 | +8.1% | 16,400 |
| 2022/05/27 | 1,566 | 1,566 | 1,480 | 1,490 | -31 | -2% | 10,700 |
| 2022/05/26 | 1,504 | 1,555 | 1,502 | 1,521 | +47 | +3.2% | 11,900 |
| 2022/05/25 | 1,525 | 1,525 | 1,450 | 1,474 | -57 | -3.7% | 16,200 |
| 2022/05/24 | 1,567 | 1,567 | 1,518 | 1,531 | -39 | -2.5% | 21,900 |
| 2022/05/23 | 1,536 | 1,599 | 1,510 | 1,570 | +45 | +3% | 12,700 |
| 2022/05/20 | 1,498 | 1,533 | 1,466 | 1,525 | +36 | +2.4% | 10,700 |
| 2022/05/19 | 1,453 | 1,514 | 1,453 | 1,489 | -34 | -2.2% | 14,500 |
| 2022/05/18 | 1,474 | 1,535 | 1,474 | 1,523 | +50 | +3.4% | 14,400 |
| 2022/05/17 | 1,478 | 1,500 | 1,428 | 1,473 | +3 | +0.2% | 17,000 |
| 2022/05/16 | 1,500 | 1,513 | 1,441 | 1,470 | ±0 | ±0% | 16,600 |
| 2022/05/13 | 1,397 | 1,521 | 1,397 | 1,470 | +73 | +5.2% | 26,500 |
| 2022/05/12 | 1,480 | 1,493 | 1,382 | 1,397 | -120 | -7.9% | 25,500 |
| 2022/05/11 | 1,550 | 1,566 | 1,488 | 1,517 | -44 | -2.8% | 16,300 |
| 2022/05/10 | 1,423 | 1,576 | 1,390 | 1,561 | +111 | +7.7% | 25,000 |
| 2022/05/09 | 1,502 | 1,519 | 1,448 | 1,450 | -72 | -4.7% | 13,200 |
| 2022/05/06 | 1,580 | 1,580 | 1,498 | 1,522 | -47 | -3% | 13,700 |
| 2022/05/02 | 1,571 | 1,605 | 1,548 | 1,569 | -25 | -1.6% | 20,000 |
| 2022/04/28 | 1,533 | 1,609 | 1,529 | 1,594 | +60 | +3.9% | 21,000 |
| 2022/04/27 | 1,510 | 1,539 | 1,486 | 1,534 | -16 | -1% | 26,300 |
| 2022/04/26 | 1,547 | 1,575 | 1,530 | 1,550 | +24 | +1.6% | 18,000 |
| 2022/04/25 | 1,511 | 1,569 | 1,511 | 1,526 | -54 | -3.4% | 21,600 |
| 2022/04/22 | 1,625 | 1,634 | 1,555 | 1,580 | -56 | -3.4% | 40,500 |
| 2022/04/21 | 1,755 | 1,756 | 1,632 | 1,636 | -115 | -6.6% | 52,700 |
| 2022/04/20 | 1,860 | 1,860 | 1,751 | 1,751 | -69 | -3.8% | 87,500 |
| 2022/04/19 | 1,835 | 1,845 | 1,800 | 1,820 | +48 | +2.7% | 30,700 |
| 2022/04/18 | 1,885 | 1,890 | 1,770 | 1,772 | -113 | -6% | 29,000 |
| 2022/04/15 | 1,876 | 1,901 | 1,811 | 1,885 | +9 | +0.5% | 44,900 |
| 2022/04/14 | 1,921 | 1,921 | 1,852 | 1,876 | +8 | +0.4% | 33,900 |
| 2022/04/13 | 1,789 | 1,894 | 1,785 | 1,868 | +113 | +6.4% | 23,400 |
| 2022/04/12 | 1,702 | 1,796 | 1,690 | 1,755 | +27 | +1.6% | 17,600 |
| 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 |
801～
850
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
