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 |
|---|---|---|---|---|---|---|---|
| 2018/04/23 | 1,200 | 1,228 | 1,153 | 1,156 | -18 | -1.5% | 132,700 |
| 2018/04/20 | 1,121 | 1,200 | 1,115 | 1,174 | +45 | +4% | 51,100 |
| 2018/04/19 | 1,142 | 1,144 | 1,109 | 1,129 | -9 | -0.8% | 32,700 |
| 2018/04/18 | 1,100 | 1,153 | 1,088 | 1,138 | +33 | +3% | 53,400 |
| 2018/04/17 | 1,105 | 1,165 | 1,080 | 1,105 | +16 | +1.5% | 157,200 |
| 2018/04/16 | 1,212 | 1,234 | 1,086 | 1,089 | -63 | -5.5% | 150,100 |
| 2018/04/13 | 1,120 | 1,160 | 1,099 | 1,152 | +46 | +4.2% | 135,400 |
| 2018/04/12 | 1,160 | 1,183 | 1,057 | 1,106 | -88 | -7.4% | 119,700 |
| 2018/04/11 | 1,250 | 1,250 | 1,153 | 1,194 | -58 | -4.6% | 101,400 |
| 2018/04/10 | 1,219 | 1,260 | 1,190 | 1,252 | +17 | +1.4% | 92,400 |
| 2018/04/09 | 1,258 | 1,272 | 1,228 | 1,235 | -23 | -1.8% | 63,900 |
| 2018/04/06 | 1,310 | 1,325 | 1,254 | 1,258 | -79 | -5.9% | 87,300 |
| 2018/04/05 | 1,292 | 1,343 | 1,271 | 1,337 | +46 | +3.6% | 79,200 |
| 2018/04/04 | 1,325 | 1,330 | 1,282 | 1,291 | -2 | -0.2% | 47,800 |
| 2018/04/03 | 1,280 | 1,315 | 1,261 | 1,293 | -23 | -1.7% | 46,100 |
| 2018/04/02 | 1,311 | 1,325 | 1,274 | 1,316 | +4 | +0.3% | 89,700 |
| 2018/03/30 | 1,332 | 1,388 | 1,301 | 1,312 | -38 | -2.8% | 93,600 |
| 2018/03/29 | 1,345 | 1,392 | 1,303 | 1,350 | +9 | +0.7% | 86,900 |
| 2018/03/28 | 1,350 | 1,365 | 1,295 | 1,341 | -54 | -3.9% | 101,700 |
| 2018/03/27 | 1,458.3 | 1,475 | 1,378.3 | 1,395 | -60 | -4.1% | 107,100 |
| 2018/03/26 | 1,336.7 | 1,458.3 | 1,333.3 | 1,455 | +106.7 | +7.9% | 93,600 |
| 2018/03/23 | 1,365 | 1,395 | 1,346.7 | 1,348.3 | -110 | -7.5% | 186,300 |
| 2018/03/22 | 1,466.7 | 1,490 | 1,443.3 | 1,458.3 | -20 | -1.4% | 110,700 |
| 2018/03/20 | 1,463.3 | 1,493.3 | 1,445 | 1,478.3 | -31.7 | -2.1% | 145,200 |
| 2018/03/19 | 1,598.3 | 1,598.3 | 1,480 | 1,510 | -88.3 | -5.5% | 93,900 |
| 2018/03/16 | 1,596.7 | 1,605 | 1,575 | 1,598.3 | +20 | +1.3% | 87,900 |
| 2018/03/15 | 1,600 | 1,611.7 | 1,553.3 | 1,578.3 | -78.4 | -4.7% | 243,300 |
| 2018/03/14 | 1,635 | 1,658.3 | 1,598.3 | 1,656.7 | +30 | +1.8% | 135,900 |
| 2018/03/13 | 1,628.3 | 1,700 | 1,596.7 | 1,626.7 | -50 | -3% | 169,500 |
| 2018/03/12 | 1,660 | 1,763.3 | 1,638.3 | 1,676.7 | +40 | +2.4% | 239,400 |
| 2018/03/09 | 1,736.7 | 1,736.7 | 1,606.7 | 1,636.7 | +135 | +9% | 472,200 |
| 2018/03/08 | 1,516.7 | 1,538.3 | 1,481.7 | 1,501.7 | +1.7 | +0.1% | 57,600 |
| 2018/03/07 | 1,460 | 1,581.7 | 1,448.3 | 1,500 | +46.7 | +3.2% | 117,600 |
| 2018/03/06 | 1,465 | 1,481.7 | 1,433.3 | 1,453.3 | +30 | +2.1% | 59,100 |
| 2018/03/05 | 1,613.3 | 1,621.7 | 1,408.3 | 1,423.3 | -206.7 | -12.7% | 219,900 |
| 2018/03/02 | 1,571.7 | 1,650 | 1,563.3 | 1,630 | +16.7 | +1% | 64,200 |
| 2018/03/01 | 1,550 | 1,616.7 | 1,543.3 | 1,613.3 | +66.6 | +4.3% | 98,100 |
| 2018/02/28 | 1,560 | 1,573.3 | 1,536.7 | 1,546.7 | -36.6 | -2.3% | 96,600 |
| 2018/02/27 | 1,575 | 1,611.7 | 1,575 | 1,583.3 | +10 | +0.6% | 56,700 |
| 2018/02/26 | 1,636.7 | 1,703.3 | 1,566.7 | 1,573.3 | -40 | -2.5% | 118,200 |
| 2018/02/23 | 1,545 | 1,620 | 1,545 | 1,613.3 | +68.3 | +4.4% | 150,600 |
| 2018/02/22 | 1,638.3 | 1,650 | 1,520 | 1,545 | -128.3 | -7.7% | 220,800 |
| 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 |
1701～
1750
件表示中 / 2085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 | 60,400円 | +16.6% | +21.6% | 2.48% | 19.76倍 | 3.88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 |
| ｋｕｂｅｌｌ | 42,600円 | +18.1% | +366.7% | 0.00% | 71.12倍 | 11.13倍 |
|
ビジネスチャットツール「Ｃｈａｔｗｏｒｋ」を展開。クラウド経由ＢＰＯサービスを強化 |
| サイバトラスト | 217,900円 | +11.4% | +16.0% | 0.80% | 20.39倍 | 2.78倍 |
|
ソフトバンク系で本人確認等の認証・セキュリティが柱、Ｌｉｎｕｘに強み。ＩｏＴ関連も展開 |
| オープンドア | 55,300円 | +5.4% | - | 0.00% | 171.74倍 | 3.58倍 |
|
格安旅行商品等を網羅した比較サイト「トラベルコ」が柱。若い女性利用多い。伝統工芸品紹介も |
| アドソル | 96,400円 | +8.7% | +17.5% | 3.11% | 14.51倍 | 2.16倍 |
|
電力やガスなどのシステム開発に強み。ＤＸ関連案件の比率高まる。グローバル協業を強化 |
市場注目の銘柄
チャート関連のコラム
