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 |
|---|---|---|---|---|---|---|---|
| 2006/04/24 | 1,400 | 1,440 | 1,380 | 1,390 | -50 | -3.5% | 8,800 |
| 2006/04/21 | 1,470 | 1,470 | 1,420 | 1,440 | -40 | -2.7% | 22,700 |
| 2006/04/20 | 1,500 | 1,550 | 1,470 | 1,480 | -40 | -2.6% | 11,200 |
| 2006/04/19 | 1,550 | 1,570 | 1,520 | 1,520 | -30 | -1.9% | 4,100 |
| 2006/04/18 | 1,480 | 1,550 | 1,470 | 1,550 | +50 | +3.3% | 10,400 |
| 2006/04/17 | 1,600 | 1,600 | 1,500 | 1,500 | -110 | -6.8% | 27,100 |
| 2006/04/14 | 1,640 | 1,640 | 1,580 | 1,610 | -20 | -1.2% | 14,700 |
| 2006/04/13 | 1,630 | 1,650 | 1,610 | 1,630 | +20 | +1.2% | 14,100 |
| 2006/04/12 | 1,620 | 1,630 | 1,610 | 1,610 | -30 | -1.8% | 11,800 |
| 2006/04/11 | 1,670 | 1,670 | 1,610 | 1,640 | -20 | -1.2% | 22,500 |
| 2006/04/10 | 1,670 | 1,680 | 1,650 | 1,660 | ±0 | ±0% | 11,800 |
| 2006/04/07 | 1,680 | 1,680 | 1,640 | 1,660 | -10 | -0.6% | 22,600 |
| 2006/04/06 | 1,650 | 1,710 | 1,640 | 1,670 | +20 | +1.2% | 36,100 |
| 2006/04/05 | 1,640 | 1,740 | 1,630 | 1,650 | +10 | +0.6% | 70,500 |
| 2006/04/04 | 1,640 | 1,660 | 1,610 | 1,640 | ±0 | ±0% | 30,700 |
| 2006/04/03 | 1,670 | 1,670 | 1,630 | 1,640 | ±0 | ±0% | 36,900 |
| 2006/03/31 | 1,620 | 1,690 | 1,610 | 1,640 | +50 | +3.1% | 67,500 |
| 2006/03/30 | 1,590 | 1,620 | 1,570 | 1,590 | +30 | +1.9% | 37,900 |
| 2006/03/29 | 1,550 | 1,650 | 1,530 | 1,560 | +40 | +2.6% | 59,600 |
| 2006/03/28 | 1,550 | 1,580 | 1,520 | 1,520 | -20 | -1.3% | 28,300 |
| 2006/03/27 | 1,540 | 1,550 | 1,520 | 1,540 | +10 | +0.7% | 8,600 |
| 2006/03/24 | 1,550 | 1,550 | 1,510 | 1,530 | ±0 | ±0% | 11,800 |
| 2006/03/23 | 1,560 | 1,570 | 1,530 | 1,530 | -30 | -1.9% | 13,800 |
| 2006/03/22 | 1,570 | 1,570 | 1,520 | 1,560 | +10 | +0.6% | 27,200 |
| 2006/03/20 | 1,560 | 1,570 | 1,540 | 1,550 | +10 | +0.6% | 28,700 |
| 2006/03/17 | 1,600 | 1,620 | 1,540 | 1,540 | -80 | -4.9% | 64,200 |
| 2006/03/16 | 1,670 | 1,700 | 1,610 | 1,620 | -170 | -9.5% | 131,300 |
| 2006/03/15 | 1,540 | 1,810 | 1,520 | 1,790 | +280 | +18.5% | 518,100 |
| 2006/03/14 | 1,560 | 1,580 | 1,500 | 1,510 | -40 | -2.6% | 23,800 |
| 2006/03/13 | 1,470 | 1,550 | 1,470 | 1,550 | +90 | +6.2% | 19,200 |
| 2006/03/10 | 1,420 | 1,470 | 1,420 | 1,460 | +40 | +2.8% | 10,300 |
| 2006/03/09 | 1,450 | 1,450 | 1,420 | 1,420 | +10 | +0.7% | 4,000 |
| 2006/03/08 | 1,420 | 1,430 | 1,380 | 1,410 | -20 | -1.4% | 15,600 |
| 2006/03/07 | 1,420 | 1,470 | 1,400 | 1,430 | +20 | +1.4% | 6,000 |
| 2006/03/06 | 1,410 | 1,440 | 1,360 | 1,410 | +50 | +3.7% | 13,600 |
| 2006/03/03 | 1,410 | 1,440 | 1,360 | 1,360 | -50 | -3.5% | 14,400 |
| 2006/03/02 | 1,500 | 1,500 | 1,410 | 1,410 | -70 | -4.7% | 12,600 |
| 2006/03/01 | 1,470 | 1,490 | 1,400 | 1,480 | -20 | -1.3% | 13,500 |
| 2006/02/28 | 1,560 | 1,580 | 1,460 | 1,500 | -90 | -5.7% | 39,600 |
| 2006/02/27 | 1,610 | 1,700 | 1,570 | 1,590 | +30 | +1.9% | 70,800 |
| 2006/02/24 | 1,600 | 1,670 | 1,460 | 1,560 | -10 | -0.6% | 99,200 |
| 2006/02/23 | 1,430 | 1,570 | 1,430 | 1,570 | +200 | +14.6% | 25,600 |
| 2006/02/22 | 1,280 | 1,410 | 1,280 | 1,370 | +10 | +0.7% | 29,100 |
| 2006/02/21 | 1,190 | 1,370 | 1,180 | 1,360 | +150 | +12.4% | 45,900 |
| 2006/02/20 | 1,320 | 1,320 | 1,190 | 1,210 | -160 | -11.7% | 60,800 |
| 2006/02/17 | 1,530 | 1,530 | 1,320 | 1,370 | -160 | -10.5% | 31,800 |
| 2006/02/16 | 1,600 | 1,600 | 1,490 | 1,530 | -40 | -2.5% | 22,100 |
| 2006/02/15 | 1,630 | 1,660 | 1,550 | 1,570 | -40 | -2.5% | 21,800 |
| 2006/02/14 | 1,660 | 1,690 | 1,460 | 1,610 | -80 | -4.7% | 37,400 |
| 2006/02/13 | 1,800 | 1,800 | 1,660 | 1,690 | -160 | -8.6% | 38,300 |
4551～
4600
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
