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 |
|---|---|---|---|---|---|---|---|
| 2022/08/02 | 2,050 | 2,112 | 2,018 | 2,083 | +53 | +2.6% | 626,600 |
| 2022/08/01 | 1,955 | 2,037 | 1,927 | 2,030 | +59 | +3% | 632,400 |
| 2022/07/29 | 1,840 | 2,018 | 1,840 | 1,971 | +171 | +9.5% | 1,503,700 |
| 2022/07/28 | 1,828 | 1,832 | 1,771 | 1,800 | -9 | -0.5% | 333,400 |
| 2022/07/27 | 1,777 | 1,815 | 1,777 | 1,809 | -16 | -0.9% | 134,800 |
| 2022/07/26 | 1,776 | 1,832 | 1,765 | 1,825 | +42 | +2.4% | 129,200 |
| 2022/07/25 | 1,787 | 1,787 | 1,752 | 1,783 | -10 | -0.6% | 183,400 |
| 2022/07/22 | 1,876 | 1,877 | 1,792 | 1,793 | -76 | -4.1% | 237,800 |
| 2022/07/21 | 1,780 | 1,869 | 1,779 | 1,869 | +92 | +5.2% | 294,600 |
| 2022/07/20 | 1,702 | 1,777 | 1,702 | 1,777 | +99 | +5.9% | 331,300 |
| 2022/07/19 | 1,688 | 1,695 | 1,650 | 1,678 | -33 | -1.9% | 314,400 |
| 2022/07/15 | 1,763 | 1,781 | 1,707 | 1,711 | -43 | -2.5% | 94,000 |
| 2022/07/14 | 1,708 | 1,763 | 1,701 | 1,754 | +45 | +2.6% | 104,700 |
| 2022/07/13 | 1,730 | 1,734 | 1,701 | 1,709 | -34 | -2% | 113,600 |
| 2022/07/12 | 1,780 | 1,795 | 1,733 | 1,743 | -61 | -3.4% | 212,200 |
| 2022/07/11 | 1,835 | 1,845 | 1,778 | 1,804 | +31 | +1.7% | 255,900 |
| 2022/07/08 | 1,791 | 1,811 | 1,762 | 1,773 | -9 | -0.5% | 204,700 |
| 2022/07/07 | 1,750 | 1,796 | 1,746 | 1,782 | +10 | +0.6% | 121,600 |
| 2022/07/06 | 1,708 | 1,778 | 1,707 | 1,772 | +41 | +2.4% | 195,900 |
| 2022/07/05 | 1,746 | 1,769 | 1,727 | 1,731 | -21 | -1.2% | 104,900 |
| 2022/07/04 | 1,707 | 1,760 | 1,689 | 1,752 | +85 | +5.1% | 209,800 |
| 2022/07/01 | 1,730 | 1,738 | 1,657 | 1,667 | -63 | -3.6% | 205,200 |
| 2022/06/30 | 1,790 | 1,805 | 1,730 | 1,730 | -57 | -3.2% | 140,100 |
| 2022/06/29 | 1,760 | 1,808 | 1,741 | 1,787 | -25 | -1.4% | 204,100 |
| 2022/06/28 | 1,786 | 1,812 | 1,772 | 1,812 | +29 | +1.6% | 165,800 |
| 2022/06/27 | 1,814 | 1,814 | 1,760 | 1,783 | -14 | -0.8% | 172,500 |
| 2022/06/24 | 1,754 | 1,805 | 1,742 | 1,797 | +52 | +3% | 176,000 |
| 2022/06/23 | 1,732 | 1,769 | 1,725 | 1,745 | +34 | +2% | 132,800 |
| 2022/06/22 | 1,792 | 1,792 | 1,695 | 1,711 | -69 | -3.9% | 171,200 |
| 2022/06/21 | 1,739 | 1,791 | 1,717 | 1,780 | +66 | +3.9% | 147,200 |
| 2022/06/20 | 1,794 | 1,799 | 1,705 | 1,714 | -66 | -3.7% | 123,800 |
| 2022/06/17 | 1,764 | 1,810 | 1,743 | 1,780 | -4 | -0.2% | 509,500 |
| 2022/06/16 | 1,845 | 1,851 | 1,781 | 1,784 | -29 | -1.6% | 133,300 |
| 2022/06/15 | 1,802 | 1,842 | 1,794 | 1,813 | +8 | +0.4% | 176,700 |
| 2022/06/14 | 1,781 | 1,805 | 1,749 | 1,805 | -16 | -0.9% | 238,100 |
| 2022/06/13 | 1,879 | 1,894 | 1,816 | 1,821 | -89 | -4.7% | 155,600 |
| 2022/06/10 | 1,929 | 1,941 | 1,902 | 1,910 | -83 | -4.2% | 190,700 |
| 2022/06/09 | 1,991 | 2,009 | 1,965 | 1,993 | +2 | +0.1% | 138,400 |
| 2022/06/08 | 1,970 | 1,998 | 1,948 | 1,991 | +86 | +4.5% | 216,100 |
| 2022/06/07 | 1,955 | 1,965 | 1,905 | 1,905 | -50 | -2.6% | 177,700 |
| 2022/06/06 | 1,920 | 1,985 | 1,920 | 1,955 | -44 | -2.2% | 165,500 |
| 2022/06/03 | 1,972 | 2,048 | 1,966 | 1,999 | +104 | +5.5% | 307,800 |
| 2022/06/02 | 1,891 | 1,921 | 1,860 | 1,895 | +4 | +0.2% | 129,400 |
| 2022/06/01 | 1,910 | 1,927 | 1,866 | 1,891 | -20 | -1% | 198,000 |
| 2022/05/31 | 1,937 | 1,954 | 1,894 | 1,911 | -31 | -1.6% | 1,056,500 |
| 2022/05/30 | 1,908 | 1,960 | 1,883 | 1,942 | +81 | +4.4% | 324,400 |
| 2022/05/27 | 1,925 | 1,944 | 1,854 | 1,861 | -1 | -0.1% | 213,600 |
| 2022/05/26 | 1,856 | 1,916 | 1,852 | 1,862 | +1 | +0.1% | 180,100 |
| 2022/05/25 | 1,956 | 1,956 | 1,855 | 1,861 | -119 | -6% | 355,900 |
| 2022/05/24 | 2,032 | 2,080 | 1,979 | 1,980 | -67 | -3.3% | 200,000 |
751～
800
件表示中 / 961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 | 460,000円 | +17.1% | +24.0% | 1.41% | 28.59倍 | 5.36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 | 331,200円 | +5.0% | +1.5% | 2.69% | 21.11倍 | 3.76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 | 517,000円 | +0.8% | +1.8% | 2.48% | 19.23倍 | 2.50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 | 192,200円 | +23.5% | +160.7% | 0.00% | 48.58倍 | 16.25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
