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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,229 | 1,229 | 1,229 | 1,229 | ±0 | ±0% | 500 |
| 2021/08/18 | 1,223 | 1,244 | 1,223 | 1,229 | ±0 | ±0% | 900 |
| 2021/08/17 | 1,229 | 1,235 | 1,229 | 1,229 | ±0 | ±0% | 2,900 |
| 2021/08/16 | 1,220 | 1,250 | 1,220 | 1,229 | +8 | +0.7% | 1,900 |
| 2021/08/13 | 1,199 | 1,221 | 1,181 | 1,221 | +6 | +0.5% | 1,900 |
| 2021/08/12 | 1,215 | 1,218 | 1,210 | 1,215 | - | - | 1,800 |
| 2021/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/10 | 1,227 | 1,238 | 1,210 | 1,210 | -28 | -2.3% | 4,400 |
| 2021/08/06 | 1,235 | 1,240 | 1,232 | 1,238 | -2 | -0.2% | 1,400 |
| 2021/08/05 | 1,236 | 1,240 | 1,236 | 1,240 | +4 | +0.3% | 200 |
| 2021/08/04 | 1,278 | 1,278 | 1,225 | 1,236 | -23 | -1.8% | 3,000 |
| 2021/08/03 | 1,282 | 1,282 | 1,259 | 1,259 | -32 | -2.5% | 1,900 |
| 2021/08/02 | 1,265 | 1,291 | 1,265 | 1,291 | +26 | +2.1% | 200 |
| 2021/07/30 | 1,287 | 1,291 | 1,265 | 1,265 | -27 | -2.1% | 2,500 |
| 2021/07/29 | 1,291 | 1,294 | 1,288 | 1,292 | -20 | -1.5% | 700 |
| 2021/07/28 | 1,304 | 1,312 | 1,295 | 1,312 | ±0 | ±0% | 3,000 |
| 2021/07/27 | 1,328 | 1,335 | 1,298 | 1,312 | +14 | +1.1% | 11,300 |
| 2021/07/26 | 1,328 | 1,328 | 1,298 | 1,298 | -13 | -1% | 1,900 |
| 2021/07/21 | 1,321 | 1,321 | 1,296 | 1,311 | -9 | -0.7% | 1,000 |
| 2021/07/20 | 1,320 | 1,320 | 1,320 | 1,320 | +30 | +2.3% | 500 |
| 2021/07/19 | 1,300 | 1,300 | 1,290 | 1,290 | -15 | -1.1% | 1,000 |
| 2021/07/16 | 1,294 | 1,324 | 1,294 | 1,305 | +12 | +0.9% | 1,600 |
| 2021/07/15 | 1,305 | 1,305 | 1,291 | 1,293 | -15 | -1.1% | 2,300 |
| 2021/07/14 | 1,328 | 1,328 | 1,298 | 1,308 | -22 | -1.7% | 5,300 |
| 2021/07/13 | 1,327 | 1,330 | 1,301 | 1,330 | -10 | -0.7% | 8,600 |
| 2021/07/12 | 1,316 | 1,340 | 1,316 | 1,340 | +13 | +1% | 1,200 |
| 2021/07/09 | 1,319 | 1,327 | 1,319 | 1,327 | +1 | +0.1% | 2,400 |
| 2021/07/08 | 1,330 | 1,330 | 1,326 | 1,326 | -11 | -0.8% | 500 |
| 2021/07/07 | 1,329 | 1,337 | 1,324 | 1,337 | +4 | +0.3% | 900 |
| 2021/07/06 | 1,333 | 1,333 | 1,333 | 1,333 | ±0 | ±0% | 700 |
| 2021/07/05 | 1,336 | 1,341 | 1,331 | 1,333 | +3 | +0.2% | 800 |
| 2021/07/02 | 1,342 | 1,342 | 1,327 | 1,330 | +6 | +0.5% | 900 |
| 2021/07/01 | 1,330 | 1,330 | 1,324 | 1,324 | -10 | -0.7% | 1,900 |
| 2021/06/30 | 1,338 | 1,338 | 1,334 | 1,334 | -15 | -1.1% | 800 |
| 2021/06/29 | 1,340 | 1,349 | 1,338 | 1,349 | +11 | +0.8% | 800 |
| 2021/06/28 | 1,355 | 1,355 | 1,338 | 1,338 | ±0 | ±0% | 900 |
| 2021/06/25 | 1,347 | 1,347 | 1,335 | 1,338 | -9 | -0.7% | 1,600 |
| 2021/06/24 | 1,327 | 1,347 | 1,327 | 1,347 | +15 | +1.1% | 1,400 |
| 2021/06/23 | 1,329 | 1,351 | 1,329 | 1,332 | +4 | +0.3% | 2,100 |
| 2021/06/22 | 1,350 | 1,350 | 1,327 | 1,328 | ±0 | ±0% | 2,100 |
| 2021/06/21 | 1,349 | 1,349 | 1,328 | 1,328 | -12 | -0.9% | 3,200 |
| 2021/06/18 | 1,348 | 1,348 | 1,337 | 1,340 | +1 | +0.1% | 3,100 |
| 2021/06/17 | 1,348 | 1,348 | 1,339 | 1,339 | ±0 | ±0% | 600 |
| 2021/06/16 | 1,361 | 1,361 | 1,334 | 1,339 | -9 | -0.7% | 2,600 |
| 2021/06/15 | 1,346 | 1,350 | 1,324 | 1,348 | +27 | +2% | 5,600 |
| 2021/06/14 | 1,350 | 1,350 | 1,321 | 1,321 | -21 | -1.6% | 2,700 |
| 2021/06/11 | 1,338 | 1,342 | 1,320 | 1,342 | +1 | +0.1% | 2,800 |
| 2021/06/10 | 1,380 | 1,394 | 1,327 | 1,341 | +28 | +2.1% | 15,000 |
| 2021/06/09 | 1,293 | 1,313 | 1,291 | 1,313 | +20 | +1.5% | 6,300 |
| 2021/06/08 | 1,293 | 1,293 | 1,289 | 1,293 | ±0 | ±0% | 1,100 |
801～
850
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
