ＳＹＳ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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 1,331 | 1,349 | 1,331 | 1,338 | +7 | +0.5% | 500 |
| 2021/10/29 | 1,342 | 1,342 | 1,330 | 1,331 | -11 | -0.8% | 3,300 |
| 2021/10/28 | 1,341 | 1,353 | 1,341 | 1,342 | -6 | -0.4% | 2,500 |
| 2021/10/27 | 1,339 | 1,354 | 1,339 | 1,348 | -2 | -0.1% | 900 |
| 2021/10/26 | 1,348 | 1,356 | 1,340 | 1,350 | +2 | +0.1% | 1,600 |
| 2021/10/25 | 1,350 | 1,350 | 1,337 | 1,348 | -2 | -0.1% | 2,000 |
| 2021/10/22 | 1,354 | 1,354 | 1,329 | 1,350 | -4 | -0.3% | 2,200 |
| 2021/10/21 | 1,350 | 1,354 | 1,350 | 1,354 | +4 | +0.3% | 300 |
| 2021/10/20 | 1,351 | 1,365 | 1,350 | 1,350 | -1 | -0.1% | 1,700 |
| 2021/10/19 | 1,361 | 1,361 | 1,350 | 1,351 | -15 | -1.1% | 700 |
| 2021/10/18 | 1,384 | 1,384 | 1,350 | 1,366 | +11 | +0.8% | 2,200 |
| 2021/10/15 | 1,348 | 1,355 | 1,341 | 1,355 | +6 | +0.4% | 1,200 |
| 2021/10/14 | 1,343 | 1,360 | 1,343 | 1,349 | -6 | -0.4% | 2,300 |
| 2021/10/13 | 1,349 | 1,355 | 1,348 | 1,355 | +15 | +1.1% | 500 |
| 2021/10/12 | 1,353 | 1,353 | 1,332 | 1,340 | -13 | -1% | 800 |
| 2021/10/11 | 1,338 | 1,353 | 1,328 | 1,353 | +26 | +2% | 1,600 |
| 2021/10/08 | 1,325 | 1,344 | 1,325 | 1,327 | +2 | +0.2% | 3,600 |
| 2021/10/07 | 1,336 | 1,357 | 1,325 | 1,325 | -11 | -0.8% | 2,200 |
| 2021/10/06 | 1,365 | 1,370 | 1,336 | 1,336 | -34 | -2.5% | 5,800 |
| 2021/10/05 | 1,372 | 1,372 | 1,351 | 1,370 | -4 | -0.3% | 2,200 |
| 2021/10/04 | 1,380 | 1,380 | 1,366 | 1,374 | +2 | +0.1% | 1,900 |
| 2021/10/01 | 1,399 | 1,402 | 1,370 | 1,372 | -27 | -1.9% | 3,900 |
| 2021/09/30 | 1,404 | 1,404 | 1,399 | 1,399 | -1 | -0.1% | 1,900 |
| 2021/09/29 | 1,382 | 1,409 | 1,381 | 1,400 | +3 | +0.2% | 2,000 |
| 2021/09/28 | 1,416 | 1,416 | 1,383 | 1,397 | -19 | -1.3% | 3,900 |
| 2021/09/27 | 1,373 | 1,478 | 1,372 | 1,416 | +51 | +3.7% | 25,400 |
| 2021/09/24 | 1,365 | 1,366 | 1,360 | 1,365 | ±0 | ±0% | 16,300 |
| 2021/09/22 | 1,357 | 1,367 | 1,356 | 1,365 | +8 | +0.6% | 6,400 |
| 2021/09/21 | 1,325 | 1,364 | 1,325 | 1,357 | +5 | +0.4% | 5,100 |
| 2021/09/17 | 1,363 | 1,372 | 1,350 | 1,352 | -20 | -1.5% | 8,500 |
| 2021/09/16 | 1,359 | 1,372 | 1,343 | 1,372 | +22 | +1.6% | 20,300 |
| 2021/09/15 | 1,347 | 1,370 | 1,347 | 1,350 | +5 | +0.4% | 16,400 |
| 2021/09/14 | 1,422 | 1,423 | 1,337 | 1,345 | +13 | +1% | 107,900 |
| 2021/09/13 | 1,310 | 1,357 | 1,300 | 1,332 | +43 | +3.3% | 12,800 |
| 2021/09/10 | 1,265 | 1,289 | 1,265 | 1,289 | +22 | +1.7% | 1,300 |
| 2021/09/09 | 1,265 | 1,270 | 1,263 | 1,267 | +1 | +0.1% | 2,700 |
| 2021/09/08 | 1,269 | 1,271 | 1,266 | 1,266 | -2 | -0.2% | 1,800 |
| 2021/09/07 | 1,265 | 1,287 | 1,265 | 1,268 | +8 | +0.6% | 900 |
| 2021/09/06 | 1,256 | 1,260 | 1,256 | 1,260 | +4 | +0.3% | 500 |
| 2021/09/03 | 1,244 | 1,256 | 1,240 | 1,256 | -2 | -0.2% | 1,600 |
| 2021/09/02 | 1,244 | 1,258 | 1,244 | 1,258 | +14 | +1.1% | 1,000 |
| 2021/09/01 | 1,240 | 1,244 | 1,240 | 1,244 | +4 | +0.3% | 1,000 |
| 2021/08/31 | 1,258 | 1,258 | 1,240 | 1,240 | -18 | -1.4% | 900 |
| 2021/08/30 | 1,240 | 1,258 | 1,240 | 1,258 | +11 | +0.9% | 1,000 |
| 2021/08/27 | 1,245 | 1,247 | 1,245 | 1,247 | -7 | -0.6% | 800 |
| 2021/08/26 | 1,250 | 1,264 | 1,250 | 1,254 | -12 | -0.9% | 700 |
| 2021/08/25 | 1,240 | 1,299 | 1,240 | 1,266 | +7 | +0.6% | 2,600 |
| 2021/08/24 | 1,240 | 1,259 | 1,240 | 1,259 | +19 | +1.5% | 1,200 |
| 2021/08/23 | 1,221 | 1,248 | 1,218 | 1,240 | +20 | +1.6% | 600 |
| 2021/08/20 | 1,229 | 1,229 | 1,220 | 1,220 | -9 | -0.7% | 2,000 |
751～
800
件表示中 / 1808件
類似銘柄と比較する
現在ご覧いただいている「ＳＹＳＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＳＹＳＨＤ | 50,900円 | +12.9% | +8.6% | 1.38% | 10.98倍 | 1.58倍 |
|
自動車、工作機械用ソフトや電力、金融向けシステムの開発。ＩＴ人材育成やＭ＆Ａに積極投資 |
| ｒａｋｕｍｏ | 92,900円 | +10.9% | +17.2% | 0.65% | 22.20倍 | 3.63倍 |
|
グループウェア拡張製品「ｒａｋｕｍｏ」を提供。低価格のクラウド型で安定収益積み上げ |
| ザッパラス | 39,300円 | -1.7% | 0.0% | 1.27% | 29.28倍 | 0.83倍 |
|
モバイル端末の占いコンテンツ配信が核。３０～４０歳代女性が主顧客。占い事業に経営資源集中 |
| ＤＭＰ | 169,600円 | +6.1% | +6.1% | 0.00% | 18.39倍 | 1.49倍 |
|
研究開発型ファブレス半導体企業。描画向け回路設計の使用許諾から、ＡＩ関連に軸足移行 |
| ＳＥ Ｈ＆Ｉ | 29,500円 | -0.3% | -17.8% | 1.19% | 8.16倍 | 0.59倍 |
|
技術書出版の翔泳社のほかマーケティング支援、スマホコンテンツ作成、技術者派遣・研修も |
市場注目の銘柄
チャート関連のコラム
