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 |
|---|---|---|---|---|---|---|---|
| 2024/08/15 | 2,345 | 2,345 | 2,302 | 2,315 | -13 | -0.6% | 171,100 |
| 2024/08/14 | 2,343 | 2,391 | 2,316 | 2,328 | +9 | +0.4% | 177,200 |
| 2024/08/13 | 2,300 | 2,326 | 2,278 | 2,319 | +40 | +1.8% | 171,700 |
| 2024/08/09 | 2,322 | 2,322 | 2,249 | 2,279 | +7 | +0.3% | 261,000 |
| 2024/08/08 | 2,145 | 2,287 | 2,133 | 2,272 | +104 | +4.8% | 537,800 |
| 2024/08/07 | 2,122 | 2,250 | 2,106 | 2,168 | +18 | +0.8% | 378,000 |
| 2024/08/06 | 2,096 | 2,150 | 2,027 | 2,150 | +327 | +17.9% | 613,200 |
| 2024/08/05 | 2,029 | 2,037 | 1,811 | 1,823 | -306 | -14.4% | 499,900 |
| 2024/08/02 | 2,188 | 2,220 | 2,121 | 2,129 | -108 | -4.8% | 365,700 |
| 2024/08/01 | 2,167 | 2,244 | 2,137 | 2,237 | +70 | +3.2% | 433,800 |
| 2024/07/31 | 2,180 | 2,180 | 2,101 | 2,167 | -20 | -0.9% | 453,900 |
| 2024/07/30 | 2,143 | 2,190 | 2,118 | 2,187 | +22 | +1% | 402,100 |
| 2024/07/29 | 2,222 | 2,227 | 2,113 | 2,165 | -55 | -2.5% | 765,900 |
| 2024/07/26 | 2,405 | 2,463 | 2,166 | 2,220 | -385 | -14.8% | 1,375,000 |
| 2024/07/25 | 2,614 | 2,668 | 2,605 | 2,605 | -52 | -2% | 290,700 |
| 2024/07/24 | 2,662 | 2,687 | 2,651 | 2,657 | +7 | +0.3% | 159,200 |
| 2024/07/23 | 2,655 | 2,665 | 2,622 | 2,650 | ±0 | ±0% | 134,700 |
| 2024/07/22 | 2,704 | 2,718 | 2,647 | 2,650 | -50 | -1.9% | 158,600 |
| 2024/07/19 | 2,693 | 2,731 | 2,679 | 2,700 | -22 | -0.8% | 139,500 |
| 2024/07/18 | 2,745 | 2,783 | 2,722 | 2,722 | -53 | -1.9% | 127,500 |
| 2024/07/17 | 2,751 | 2,792 | 2,736 | 2,775 | +33 | +1.2% | 227,700 |
| 2024/07/16 | 2,724 | 2,777 | 2,724 | 2,742 | -1 | ±0% | 199,500 |
| 2024/07/12 | 2,665 | 2,751 | 2,650 | 2,743 | +63 | +2.4% | 187,000 |
| 2024/07/11 | 2,709 | 2,709 | 2,667 | 2,680 | -11 | -0.4% | 164,200 |
| 2024/07/10 | 2,772 | 2,775 | 2,655 | 2,691 | -90 | -3.2% | 221,300 |
| 2024/07/09 | 2,749 | 2,789 | 2,741 | 2,781 | +21 | +0.8% | 159,400 |
| 2024/07/08 | 2,752 | 2,767 | 2,740 | 2,760 | -4 | -0.1% | 123,000 |
| 2024/07/05 | 2,765 | 2,791 | 2,762 | 2,764 | -16 | -0.6% | 123,200 |
| 2024/07/04 | 2,807 | 2,816 | 2,770 | 2,780 | -47 | -1.7% | 155,700 |
| 2024/07/03 | 2,790 | 2,827 | 2,790 | 2,827 | +19 | +0.7% | 132,500 |
| 2024/07/02 | 2,773 | 2,817 | 2,751 | 2,808 | +35 | +1.3% | 221,100 |
| 2024/07/01 | 2,837 | 2,846 | 2,751 | 2,773 | -62 | -2.2% | 134,300 |
| 2024/06/28 | 2,860 | 2,867 | 2,808 | 2,835 | -17 | -0.6% | 125,300 |
| 2024/06/27 | 2,849 | 2,878 | 2,830 | 2,852 | +3 | +0.1% | 137,100 |
| 2024/06/26 | 2,832 | 2,860 | 2,818 | 2,849 | +19 | +0.7% | 235,700 |
| 2024/06/25 | 2,808 | 2,864 | 2,808 | 2,830 | +15 | +0.5% | 169,300 |
| 2024/06/24 | 2,861 | 2,871 | 2,809 | 2,815 | -42 | -1.5% | 191,600 |
| 2024/06/21 | 2,878 | 2,948 | 2,854 | 2,857 | -28 | -1% | 1,015,700 |
| 2024/06/20 | 2,893 | 2,940 | 2,859 | 2,885 | +7 | +0.2% | 283,900 |
| 2024/06/19 | 2,860 | 2,889 | 2,849 | 2,878 | +30 | +1.1% | 203,500 |
| 2024/06/18 | 2,819 | 2,864 | 2,800 | 2,848 | +57 | +2% | 202,300 |
| 2024/06/17 | 2,833 | 2,841 | 2,769 | 2,791 | -69 | -2.4% | 145,400 |
| 2024/06/14 | 2,806 | 2,887 | 2,801 | 2,860 | +4 | +0.1% | 139,700 |
| 2024/06/13 | 2,883 | 2,906 | 2,856 | 2,856 | -39 | -1.3% | 162,500 |
| 2024/06/12 | 2,929 | 2,934 | 2,885 | 2,895 | -6 | -0.2% | 207,700 |
| 2024/06/11 | 2,914 | 2,959 | 2,890 | 2,901 | -18 | -0.6% | 258,900 |
| 2024/06/10 | 2,854 | 2,922 | 2,838 | 2,919 | +49 | +1.7% | 156,900 |
| 2024/06/07 | 2,818 | 2,870 | 2,818 | 2,870 | +47 | +1.7% | 167,600 |
| 2024/06/06 | 2,824 | 2,827 | 2,791 | 2,823 | +12 | +0.4% | 103,100 |
| 2024/06/05 | 2,795 | 2,828 | 2,776 | 2,811 | +14 | +0.5% | 157,300 |
251～
300
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
