サイオスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 1,130 | 1,170 | 1,120 | 1,150 | +10 | +0.9% | 28,100 |
| 2006/07/05 | 1,150 | 1,210 | 1,130 | 1,140 | -50 | -4.2% | 65,000 |
| 2006/07/04 | 1,150 | 1,190 | 1,140 | 1,190 | +50 | +4.4% | 57,500 |
| 2006/07/03 | 1,140 | 1,140 | 1,110 | 1,140 | ±0 | ±0% | 32,200 |
| 2006/06/30 | 1,230 | 1,310 | 1,140 | 1,140 | -70 | -5.8% | 317,000 |
| 2006/06/29 | 1,030 | 1,210 | 1,020 | 1,210 | +200 | +19.8% | 290,000 |
| 2006/06/28 | 1,010 | 1,040 | 991 | 1,010 | -10 | -1% | 5,200 |
| 2006/06/27 | 1,060 | 1,060 | 995 | 1,020 | -30 | -2.9% | 19,500 |
| 2006/06/26 | 1,080 | 1,080 | 1,020 | 1,050 | -30 | -2.8% | 6,300 |
| 2006/06/23 | 1,080 | 1,100 | 1,050 | 1,080 | -20 | -1.8% | 4,600 |
| 2006/06/22 | 1,100 | 1,110 | 1,070 | 1,100 | +20 | +1.9% | 5,400 |
| 2006/06/21 | 1,100 | 1,110 | 1,050 | 1,080 | -30 | -2.7% | 2,500 |
| 2006/06/20 | 1,130 | 1,130 | 1,080 | 1,110 | -40 | -3.5% | 13,800 |
| 2006/06/19 | 1,120 | 1,170 | 1,120 | 1,150 | +10 | +0.9% | 15,000 |
| 2006/06/16 | 1,160 | 1,160 | 1,040 | 1,140 | +60 | +5.6% | 24,600 |
| 2006/06/15 | 1,010 | 1,080 | 990 | 1,080 | +104 | +10.7% | 20,800 |
| 2006/06/14 | 909 | 991 | 908 | 976 | +59 | +6.4% | 7,600 |
| 2006/06/13 | 929 | 940 | 907 | 917 | -13 | -1.4% | 9,800 |
| 2006/06/12 | 865 | 930 | 865 | 930 | +65 | +7.5% | 9,500 |
| 2006/06/09 | 856 | 888 | 835 | 865 | +34 | +4.1% | 15,400 |
| 2006/06/08 | 850 | 860 | 831 | 831 | -69 | -7.7% | 24,300 |
| 2006/06/07 | 915 | 930 | 900 | 900 | -35 | -3.7% | 14,400 |
| 2006/06/06 | 950 | 973 | 935 | 935 | -15 | -1.6% | 13,600 |
| 2006/06/05 | 950 | 999 | 931 | 950 | -50 | -5% | 61,200 |
| 2006/06/02 | 970 | 1,000 | 840 | 1,000 | -20 | -2% | 37,300 |
| 2006/06/01 | 1,060 | 1,070 | 955 | 1,020 | -30 | -2.9% | 9,100 |
| 2006/05/31 | 1,020 | 1,060 | 1,000 | 1,050 | -40 | -3.7% | 9,000 |
| 2006/05/30 | 1,130 | 1,150 | 1,050 | 1,090 | -60 | -5.2% | 22,100 |
| 2006/05/29 | 1,220 | 1,220 | 1,150 | 1,150 | -50 | -4.2% | 4,400 |
| 2006/05/26 | 1,250 | 1,250 | 1,200 | 1,200 | -10 | -0.8% | 4,000 |
| 2006/05/25 | 1,230 | 1,270 | 1,200 | 1,210 | -20 | -1.6% | 2,300 |
| 2006/05/24 | 1,200 | 1,230 | 1,190 | 1,230 | +40 | +3.4% | 3,800 |
| 2006/05/23 | 1,220 | 1,230 | 1,180 | 1,190 | -50 | -4% | 8,800 |
| 2006/05/22 | 1,240 | 1,290 | 1,220 | 1,240 | +40 | +3.3% | 16,200 |
| 2006/05/19 | 1,150 | 1,240 | 1,150 | 1,200 | +30 | +2.6% | 13,200 |
| 2006/05/18 | 1,130 | 1,180 | 1,130 | 1,170 | ±0 | ±0% | 7,200 |
| 2006/05/17 | 1,160 | 1,190 | 1,140 | 1,170 | -30 | -2.5% | 20,000 |
| 2006/05/16 | 1,270 | 1,270 | 1,160 | 1,200 | -70 | -5.5% | 25,000 |
| 2006/05/15 | 1,290 | 1,300 | 1,180 | 1,270 | -30 | -2.3% | 13,500 |
| 2006/05/12 | 1,320 | 1,320 | 1,280 | 1,300 | -30 | -2.3% | 7,700 |
| 2006/05/11 | 1,340 | 1,360 | 1,330 | 1,330 | -10 | -0.7% | 4,500 |
| 2006/05/10 | 1,370 | 1,380 | 1,340 | 1,340 | -30 | -2.2% | 7,400 |
| 2006/05/09 | 1,390 | 1,410 | 1,360 | 1,370 | -20 | -1.4% | 8,800 |
| 2006/05/08 | 1,380 | 1,390 | 1,370 | 1,390 | +10 | +0.7% | 5,200 |
| 2006/05/02 | 1,360 | 1,380 | 1,350 | 1,380 | ±0 | ±0% | 11,200 |
| 2006/05/01 | 1,400 | 1,400 | 1,360 | 1,380 | -20 | -1.4% | 9,500 |
| 2006/04/28 | 1,410 | 1,410 | 1,380 | 1,400 | -10 | -0.7% | 9,500 |
| 2006/04/27 | 1,410 | 1,430 | 1,390 | 1,410 | -10 | -0.7% | 4,600 |
| 2006/04/26 | 1,400 | 1,420 | 1,390 | 1,420 | -10 | -0.7% | 8,000 |
| 2006/04/25 | 1,410 | 1,460 | 1,410 | 1,430 | +40 | +2.9% | 8,400 |
4501～
4550
件表示中 / 4972件
類似銘柄と比較する
現在ご覧いただいている「サイオス」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 |
|---|---|---|---|---|---|---|---|---|
| サイオス | 38,300円 | +25.9% | - | 2.61% | 11.86倍 | 2.96倍 |
|
オープンソースやクラウド製品を開発・販売。システム障害回避ソフトが柱。ＡＩ開発に意欲 |
| システムズＤ | 97,400円 | +5.7% | -24.9% | 4.62% | 13.82倍 | 0.76倍 |
|
ＳＩとデータ入力が柱。物流ＳＩなどＭ＆Ａ展開中。会計ソフトのＰＣＡ創業者一族が筆頭株主 |
| カラダノート | 53,300円 | +20.1% | +88.7% | 0.00% | 16.72倍 | 9.50倍 |
|
妊娠育児ママ向け無料アプリなど家族支援展開。２２年から保険や宅配水などストック型に注力 |
| ＺＵＵ | 70,800円 | +0.3% | +81.0% | 0.00% | 561.90倍 | 3.06倍 |
|
金融メディア「ＺＵＵオンライン」運営。金融機関等向けに送客。資産運用コンサルに軸足移行中 |
| アイビーシー | 58,500円 | +14.8% | +22.0% | 2.05% | 9.04倍 | 1.62倍 |
|
ＩＣＴインフラ性能監視のパイオニア。分析サービス、プロダクト販売・導入、コンサルの３本柱 |
市場注目の銘柄
チャート関連のコラム
