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 |
|---|---|---|---|---|---|---|---|
| 2025/07/09 | 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 |
| 2025/06/11 | 3,955 | 3,965 | 3,940 | 3,955 | +25 | +0.6% | 111,500 |
| 2025/06/10 | 3,900 | 3,955 | 3,840 | 3,930 | -5 | -0.1% | 113,800 |
| 2025/06/09 | 3,960 | 3,975 | 3,895 | 3,935 | +45 | +1.2% | 124,800 |
| 2025/06/06 | 3,885 | 3,920 | 3,865 | 3,890 | +25 | +0.6% | 147,600 |
| 2025/06/05 | 3,795 | 3,865 | 3,785 | 3,865 | +40 | +1% | 108,900 |
| 2025/06/04 | 3,785 | 3,825 | 3,785 | 3,825 | +45 | +1.2% | 98,800 |
| 2025/06/03 | 3,800 | 3,830 | 3,770 | 3,780 | -10 | -0.3% | 131,400 |
| 2025/06/02 | 3,780 | 3,790 | 3,735 | 3,790 | +40 | +1.1% | 116,800 |
| 2025/05/30 | 3,680 | 3,770 | 3,645 | 3,750 | +65 | +1.8% | 213,700 |
| 2025/05/29 | 3,665 | 3,700 | 3,650 | 3,685 | -5 | -0.1% | 109,700 |
| 2025/05/28 | 3,740 | 3,740 | 3,670 | 3,690 | -10 | -0.3% | 101,100 |
| 2025/05/27 | 3,700 | 3,710 | 3,655 | 3,700 | +30 | +0.8% | 80,500 |
| 2025/05/26 | 3,650 | 3,720 | 3,645 | 3,670 | +50 | +1.4% | 120,100 |
| 2025/05/23 | 3,600 | 3,645 | 3,585 | 3,620 | +15 | +0.4% | 85,000 |
| 2025/05/22 | 3,530 | 3,655 | 3,515 | 3,605 | +65 | +1.8% | 144,800 |
| 2025/05/21 | 3,600 | 3,610 | 3,525 | 3,540 | -30 | -0.8% | 115,000 |
| 2025/05/20 | 3,575 | 3,640 | 3,520 | 3,570 | -5 | -0.1% | 143,100 |
| 2025/05/19 | 3,540 | 3,585 | 3,515 | 3,575 | +35 | +1% | 83,100 |
| 2025/05/16 | 3,520 | 3,585 | 3,515 | 3,540 | -10 | -0.3% | 124,200 |
| 2025/05/15 | 3,490 | 3,590 | 3,480 | 3,550 | +35 | +1% | 125,500 |
| 2025/05/14 | 3,550 | 3,560 | 3,495 | 3,515 | -20 | -0.6% | 68,200 |
| 2025/05/13 | 3,555 | 3,570 | 3,520 | 3,535 | -30 | -0.8% | 87,200 |
| 2025/05/12 | 3,550 | 3,595 | 3,520 | 3,565 | +15 | +0.4% | 148,800 |
| 2025/05/09 | 3,500 | 3,605 | 3,470 | 3,550 | +60 | +1.7% | 227,200 |
| 2025/05/08 | 3,375 | 3,530 | 3,370 | 3,490 | +65 | +1.9% | 265,900 |
| 2025/05/07 | 3,400 | 3,490 | 3,350 | 3,425 | -35 | -1% | 271,700 |
| 2025/05/02 | 3,540 | 3,540 | 3,415 | 3,460 | -150 | -4.2% | 512,200 |
| 2025/05/01 | 3,480 | 3,660 | 3,425 | 3,610 | +595 | +19.7% | 951,300 |
| 2025/04/30 | 3,055 | 3,070 | 3,010 | 3,015 | -15 | -0.5% | 155,000 |
| 2025/04/28 | 3,010 | 3,060 | 2,996 | 3,030 | +63 | +2.1% | 111,600 |
1～
50
件表示中 / 930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 | 389,500円 | +15.0% | +16.8% | 1.67% | 25.56倍 | 4.53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 |
| ジャストシステ | 368,500円 | +4.4% | +1.9% | 0.65% | 18.93倍 | 2.25倍 |
|
「ＡＴＯＫ」等や法人業務システムなどを展開。通信教育「スマイルゼミ」が柱。キーエンス系 |
| 沖縄セルラー | 497,000円 | +0.8% | +1.8% | 2.58% | 18.55倍 | 2.41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 |
| ＴＫＣ | 431,000円 | +6.4% | +1.0% | 2.32% | 19.39倍 | 2.13倍 |
|
会計事務所、地方公共団体向け情報サービスに特化。税理士の組織「ＴＫＣ全国会」が営業基盤 |
| フューチャー | 225,400円 | +8.8% | +7.4% | 2.04% | 17.44倍 | 3.60倍 |
|
システムのコンサル、開発が主。メディア、ＥＣへの投資も。大型コンピュータの小型化に特色 |
市場注目の銘柄
チャート関連のコラム
