シンクロ・フードの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 1,561.7 | 1,686.7 | 1,550 | 1,673.3 | +80 | +5% | 172,500 |
| 2018/02/20 | 1,590 | 1,615 | 1,545 | 1,593.3 | -28.4 | -1.8% | 237,300 |
| 2018/02/19 | 1,503.3 | 1,656.7 | 1,503.3 | 1,621.7 | +148.4 | +10.1% | 379,800 |
| 2018/02/16 | 1,471.7 | 1,501.7 | 1,425 | 1,473.3 | +5 | +0.3% | 278,400 |
| 2018/02/15 | 1,393.3 | 1,495 | 1,355 | 1,468.3 | +98.3 | +7.2% | 284,100 |
| 2018/02/14 | 1,323.3 | 1,418.3 | 1,318.3 | 1,370 | +28.3 | +2.1% | 319,200 |
| 2018/02/13 | 1,280 | 1,483.3 | 1,280 | 1,341.7 | +80 | +6.3% | 610,200 |
| 2018/02/09 | 1,071.7 | 1,278.3 | 1,070 | 1,261.7 | +120 | +10.5% | 384,000 |
| 2018/02/08 | 1,008.3 | 1,141.7 | 1,008.3 | 1,141.7 | +167.4 | +17.2% | 295,800 |
| 2018/02/07 | 1,048.3 | 1,058.3 | 948 | 974.3 | -25.7 | -2.6% | 141,600 |
| 2018/02/06 | 948.3 | 1,041.7 | 947.7 | 1,000 | -68.3 | -6.4% | 207,000 |
| 2018/02/05 | 1,066.7 | 1,100 | 1,061.7 | 1,068.3 | -26.7 | -2.4% | 90,000 |
| 2018/02/02 | 1,090 | 1,098.3 | 1,065 | 1,095 | +5 | +0.5% | 58,500 |
| 2018/02/01 | 1,066.7 | 1,133.3 | 1,060 | 1,090 | +21.7 | +2% | 141,600 |
| 2018/01/31 | 1,066.7 | 1,086.7 | 1,065 | 1,068.3 | -3.4 | -0.3% | 127,800 |
| 2018/01/30 | 1,076.7 | 1,091.7 | 1,065 | 1,071.7 | -5 | -0.5% | 159,000 |
| 2018/01/29 | 1,031.7 | 1,086.7 | 1,031.7 | 1,076.7 | +41.7 | +4% | 81,900 |
| 2018/01/26 | 1,061.7 | 1,063.3 | 1,020 | 1,035 | -31.7 | -3% | 141,900 |
| 2018/01/25 | 1,080 | 1,080 | 1,061.7 | 1,066.7 | -15 | -1.4% | 45,000 |
| 2018/01/24 | 1,070 | 1,091.7 | 1,063.3 | 1,081.7 | +13.4 | +1.3% | 67,200 |
| 2018/01/23 | 1,070 | 1,095 | 1,065 | 1,068.3 | -3.4 | -0.3% | 87,000 |
| 2018/01/22 | 1,068.3 | 1,083.3 | 1,063.3 | 1,071.7 | -16.6 | -1.5% | 137,700 |
| 2018/01/19 | 1,076.7 | 1,120 | 1,075 | 1,088.3 | +11.6 | +1.1% | 76,500 |
| 2018/01/18 | 1,070 | 1,108.3 | 1,063.3 | 1,076.7 | +10 | +0.9% | 108,300 |
| 2018/01/17 | 1,066.7 | 1,100 | 1,060 | 1,066.7 | +10 | +0.9% | 134,700 |
| 2018/01/16 | 1,111.7 | 1,118.3 | 1,056.7 | 1,056.7 | -93.3 | -8.1% | 175,500 |
| 2018/01/15 | 1,166.7 | 1,166.7 | 1,130 | 1,150 | +28.3 | +2.5% | 129,300 |
| 2018/01/12 | 1,063.3 | 1,133.3 | 1,063.3 | 1,121.7 | +61.7 | +5.8% | 104,700 |
| 2018/01/11 | 1,083.3 | 1,103.3 | 1,048.3 | 1,060 | -35 | -3.2% | 104,700 |
| 2018/01/10 | 1,035 | 1,100 | 1,018.3 | 1,095 | +50 | +4.8% | 115,500 |
| 2018/01/09 | 1,030 | 1,053.3 | 1,016.7 | 1,045 | +5 | +0.5% | 123,000 |
| 2018/01/05 | 1,020 | 1,081.7 | 1,020 | 1,040 | +20 | +2% | 192,900 |
| 2018/01/04 | 1,123.3 | 1,123.3 | 1,016.7 | 1,020 | -56.7 | -5.3% | 306,000 |
| 2017/12/29 | 1,003.3 | 1,080 | 1,000 | 1,076.7 | +71.7 | +7.1% | 207,600 |
| 2017/12/28 | 1,005 | 1,026.7 | 998 | 1,005 | +16.7 | +1.7% | 277,800 |
| 2017/12/27 | 926.7 | 990.7 | 926.3 | 988.3 | +74.3 | +8.1% | 327,600 |
| 2017/12/26 | 870 | 923 | 856.7 | 914 | +38 | +4.3% | 181,800 |
| 2017/12/25 | 850 | 880.3 | 828.3 | 876 | +26.3 | +3.1% | 295,800 |
| 2017/12/22 | 830 | 948.3 | 817 | 849.7 | +52.7 | +6.6% | 869,400 |
| 2017/12/21 | 733.3 | 807.3 | 733 | 797 | +81.7 | +11.4% | 456,600 |
| 2017/12/20 | 715 | 739.7 | 709.7 | 715.3 | -2 | -0.3% | 160,200 |
| 2017/12/19 | 696.7 | 736.7 | 687.7 | 717.3 | +30.3 | +4.4% | 292,500 |
| 2017/12/18 | 667.3 | 689.3 | 666.7 | 687 | +32.7 | +5% | 153,600 |
| 2017/12/15 | 666.7 | 681.7 | 652.3 | 654.3 | -12.4 | -1.9% | 91,500 |
| 2017/12/14 | 661.7 | 671 | 647 | 666.7 | +2 | +0.3% | 177,300 |
| 2017/12/13 | 640 | 667 | 635.7 | 664.7 | +43.4 | +7% | 333,900 |
| 2017/12/12 | 643.7 | 648 | 614.7 | 621.3 | -11.7 | -1.8% | 83,400 |
| 2017/12/11 | 633 | 643.3 | 619 | 633 | +14 | +2.3% | 213,000 |
| 2017/12/08 | 599.7 | 629.3 | 597.7 | 619 | +24.3 | +4.1% | 240,600 |
| 2017/12/07 | 581 | 599 | 579.7 | 594.7 | +27 | +4.8% | 63,900 |
1651～
1700
件表示中 / 1993件
類似銘柄と比較する
現在ご覧いただいている「シンクロフード」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 |
|---|---|---|---|---|---|---|---|---|
| シンクロフード | 41,700円 | +16.6% | +21.6% | 2.40% | 12.74倍 | 2.50倍 |
|
飲食店向けに求人、不動産、食材仕入れ等の情報サイトを運営。求人掲載料課金や広告が収益源 |
| 大興通 | 83,000円 | -5.5% | -24.3% | 3.61% | 7.49倍 | 0.91倍 |
|
富士通が筆頭株主のＳＩベンダー。通信機器、情報システムが双柱。製造・流通業向けが強み |
| エイトレッド | 151,200円 | +12.0% | +11.1% | 2.12% | 14.44倍 | 2.35倍 |
|
ソフトクリエイトＨＤ傘下。ワークフローソフト専業。パッケージと中小向けにクラウド展開 |
| ＩＸナレッジ | 103,300円 | +2.2% | +4.5% | 3.87% | 8.12倍 | 1.07倍 |
|
独立系システム開発会社。コンサルからシステム設計、開発、保守、運用まで一貫で手がける |
| ＲＯＸＸ | 153,000円 | +50.6% | - | 0.00% | - | 12.34倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
