シンプレクス・ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 4,900 | 4,900 | 4,580 | 4,645 | +60 | +1.3% | 914,600 |
| 2025/08/21 | 4,500 | 4,650 | 4,485 | 4,585 | +150 | +3.4% | 396,200 |
| 2025/08/20 | 4,460 | 4,470 | 4,385 | 4,435 | -20 | -0.4% | 129,700 |
| 2025/08/19 | 4,490 | 4,520 | 4,435 | 4,455 | +25 | +0.6% | 229,700 |
| 2025/08/18 | 4,430 | 4,495 | 4,405 | 4,430 | +110 | +2.5% | 275,300 |
| 2025/08/15 | 4,465 | 4,500 | 4,315 | 4,320 | -90 | -2% | 233,400 |
| 2025/08/14 | 4,375 | 4,480 | 4,335 | 4,410 | +35 | +0.8% | 253,900 |
| 2025/08/13 | 4,285 | 4,400 | 4,255 | 4,375 | +40 | +0.9% | 156,500 |
| 2025/08/12 | 4,340 | 4,385 | 4,280 | 4,335 | -60 | -1.4% | 179,800 |
| 2025/08/08 | 4,400 | 4,425 | 4,350 | 4,395 | +15 | +0.3% | 154,700 |
| 2025/08/07 | 4,380 | 4,570 | 4,360 | 4,380 | +20 | +0.5% | 342,600 |
| 2025/08/06 | 4,295 | 4,380 | 4,295 | 4,360 | +65 | +1.5% | 174,500 |
| 2025/08/05 | 4,285 | 4,345 | 4,260 | 4,295 | +30 | +0.7% | 197,900 |
| 2025/08/04 | 4,100 | 4,290 | 4,090 | 4,265 | +45 | +1.1% | 269,700 |
| 2025/08/01 | 4,140 | 4,235 | 4,110 | 4,220 | +95 | +2.3% | 247,100 |
| 2025/07/31 | 4,020 | 4,185 | 4,020 | 4,125 | +105 | +2.6% | 432,100 |
| 2025/07/30 | 3,755 | 4,090 | 3,750 | 4,020 | +260 | +6.9% | 481,500 |
| 2025/07/29 | 3,675 | 3,810 | 3,660 | 3,760 | +75 | +2% | 263,600 |
| 2025/07/28 | 3,805 | 3,815 | 3,660 | 3,685 | -160 | -4.2% | 246,400 |
| 2025/07/25 | 3,800 | 3,865 | 3,790 | 3,845 | +45 | +1.2% | 99,100 |
| 2025/07/24 | 3,765 | 3,805 | 3,740 | 3,800 | +65 | +1.7% | 177,100 |
| 2025/07/23 | 3,810 | 3,820 | 3,715 | 3,735 | -50 | -1.3% | 112,100 |
| 2025/07/22 | 3,830 | 3,845 | 3,765 | 3,785 | -70 | -1.8% | 121,800 |
| 2025/07/18 | 3,870 | 3,885 | 3,850 | 3,855 | -35 | -0.9% | 65,800 |
| 2025/07/17 | 3,825 | 3,890 | 3,800 | 3,890 | +115 | +3% | 110,700 |
| 2025/07/16 | 3,770 | 3,830 | 3,745 | 3,775 | -10 | -0.3% | 165,800 |
| 2025/07/15 | 3,840 | 3,845 | 3,770 | 3,785 | -30 | -0.8% | 72,800 |
| 2025/07/14 | 3,790 | 3,820 | 3,735 | 3,815 | +35 | +0.9% | 87,300 |
| 2025/07/11 | 3,765 | 3,800 | 3,745 | 3,780 | -40 | -1% | 263,600 |
| 2025/07/10 | 3,895 | 3,905 | 3,795 | 3,820 | -75 | -1.9% | 177,800 |
| 2025/07/09 | 3,995 | 4,000 | 3,835 | 3,895 | -100 | -2.5% | 254,900 |
| 2025/07/08 | 3,955 | 4,005 | 3,935 | 3,995 | +20 | +0.5% | 191,600 |
| 2025/07/07 | 3,930 | 3,985 | 3,920 | 3,975 | +80 | +2.1% | 140,700 |
| 2025/07/04 | 3,905 | 3,910 | 3,830 | 3,895 | -20 | -0.5% | 124,800 |
| 2025/07/03 | 3,945 | 3,975 | 3,895 | 3,915 | -20 | -0.5% | 208,100 |
| 2025/07/02 | 3,925 | 3,990 | 3,905 | 3,935 | +5 | +0.1% | 324,300 |
| 2025/07/01 | 3,855 | 3,945 | 3,825 | 3,930 | +25 | +0.6% | 112,000 |
| 2025/06/30 | 3,925 | 3,955 | 3,905 | 3,905 | +20 | +0.5% | 126,900 |
| 2025/06/27 | 3,830 | 3,895 | 3,820 | 3,885 | +30 | +0.8% | 167,800 |
| 2025/06/26 | 3,830 | 3,895 | 3,790 | 3,855 | +30 | +0.8% | 129,700 |
| 2025/06/25 | 3,840 | 3,870 | 3,810 | 3,825 | -15 | -0.4% | 100,000 |
| 2025/06/24 | 3,845 | 3,885 | 3,825 | 3,840 | +35 | +0.9% | 97,900 |
| 2025/06/23 | 3,735 | 3,845 | 3,735 | 3,805 | +55 | +1.5% | 161,400 |
| 2025/06/20 | 3,820 | 3,830 | 3,735 | 3,750 | -70 | -1.8% | 616,400 |
| 2025/06/19 | 3,790 | 3,845 | 3,750 | 3,820 | +55 | +1.5% | 160,500 |
| 2025/06/18 | 3,740 | 3,810 | 3,705 | 3,765 | +20 | +0.5% | 178,600 |
| 2025/06/17 | 3,750 | 3,815 | 3,720 | 3,745 | -40 | -1.1% | 199,200 |
| 2025/06/16 | 3,780 | 3,810 | 3,750 | 3,785 | -10 | -0.3% | 243,400 |
| 2025/06/13 | 3,900 | 3,900 | 3,765 | 3,795 | -135 | -3.4% | 248,700 |
| 2025/06/12 | 3,920 | 3,960 | 3,890 | 3,930 | -25 | -0.6% | 125,900 |
1～
50
件表示中 / 960件
類似銘柄と比較する
現在ご覧いただいている「シンプレクスＨ」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 |
|---|---|---|---|---|---|---|---|---|
| シンプレクスＨ | 464,500円 | +17.1% | +24.0% | 1.40% | 28.87倍 | 5.41倍 |
|
大手金融機関向けのシステム構築が主力。コンサルから開発・運用まで展開。非金融分野を拡大 |
| ＮＳＤ | 334,900円 | +5.0% | +1.5% | 2.66% | 21.35倍 | 3.80倍 |
|
独立系ＳＩ大手。金融・社会インフラ向けシステムに定評。高収益誇る。先端技術分野に注力 |
| ＪＭＤＣ | 432,500円 | +21.0% | +29.3% | 0.37% | 38.22倍 | 3.62倍 |
|
健康保険組合などの医療データを匿名加工し製薬・保険会社等へ提供。オムロンの子会社 |
| 沖縄セルラー | 524,000円 | +0.8% | +1.8% | 2.44% | 19.49倍 | 2.53倍 |
|
ＫＤＤＩ傘下の総合通信会社。沖縄県では携帯シェア５割と圧倒的。固定通信と併せて顧客開拓 |
| Ｓａｎｓａｎ | 190,600円 | +23.5% | +160.7% | 0.00% | 48.18倍 | 16.12倍 |
|
クラウド型名刺管理法人向けサービス草分け。請求書サービス「ＢｉｌｌＯｎｅ」も展開 |
市場注目の銘柄
チャート関連のコラム
