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 |
|---|---|---|---|---|---|---|---|
| 2022/01/14 | 1,253 | 1,253 | 1,245 | 1,249 | -1 | -0.1% | 800 |
| 2022/01/13 | 1,279 | 1,279 | 1,250 | 1,250 | -25 | -2% | 1,900 |
| 2022/01/12 | 1,279 | 1,279 | 1,242 | 1,275 | +3 | +0.2% | 2,500 |
| 2022/01/11 | 1,294 | 1,294 | 1,250 | 1,272 | +6 | +0.5% | 2,200 |
| 2022/01/07 | 1,250 | 1,267 | 1,250 | 1,266 | +16 | +1.3% | 2,300 |
| 2022/01/06 | 1,271 | 1,276 | 1,230 | 1,250 | -39 | -3% | 3,600 |
| 2022/01/05 | 1,266 | 1,310 | 1,230 | 1,289 | +36 | +2.9% | 5,900 |
| 2022/01/04 | 1,278 | 1,278 | 1,253 | 1,253 | -16 | -1.3% | 1,600 |
| 2021/12/30 | 1,249 | 1,269 | 1,249 | 1,269 | +13 | +1% | 300 |
| 2021/12/29 | 1,247 | 1,262 | 1,241 | 1,256 | +18 | +1.5% | 1,700 |
| 2021/12/28 | 1,290 | 1,290 | 1,229 | 1,238 | -58 | -4.5% | 3,900 |
| 2021/12/27 | 1,278 | 1,309 | 1,248 | 1,296 | +48 | +3.8% | 4,100 |
| 2021/12/24 | 1,227 | 1,248 | 1,219 | 1,248 | +21 | +1.7% | 3,200 |
| 2021/12/23 | 1,236 | 1,250 | 1,225 | 1,227 | -9 | -0.7% | 4,600 |
| 2021/12/22 | 1,248 | 1,255 | 1,231 | 1,236 | -19 | -1.5% | 2,400 |
| 2021/12/21 | 1,273 | 1,273 | 1,223 | 1,255 | -21 | -1.6% | 2,600 |
| 2021/12/20 | 1,290 | 1,298 | 1,265 | 1,276 | -22 | -1.7% | 1,500 |
| 2021/12/17 | 1,317 | 1,322 | 1,298 | 1,298 | -23 | -1.7% | 1,200 |
| 2021/12/16 | 1,316 | 1,339 | 1,315 | 1,321 | -25 | -1.9% | 2,000 |
| 2021/12/15 | 1,326 | 1,346 | 1,319 | 1,346 | +20 | +1.5% | 2,300 |
| 2021/12/14 | 1,327 | 1,327 | 1,275 | 1,326 | -18 | -1.3% | 1,900 |
| 2021/12/13 | 1,325 | 1,344 | 1,271 | 1,344 | -5 | -0.4% | 5,700 |
| 2021/12/10 | 1,341 | 1,378 | 1,341 | 1,349 | +17 | +1.3% | 3,600 |
| 2021/12/09 | 1,313 | 1,348 | 1,313 | 1,332 | -3 | -0.2% | 1,100 |
| 2021/12/08 | 1,312 | 1,378 | 1,308 | 1,335 | +23 | +1.8% | 6,000 |
| 2021/12/07 | 1,313 | 1,313 | 1,305 | 1,312 | +16 | +1.2% | 1,400 |
| 2021/12/06 | 1,311 | 1,337 | 1,295 | 1,296 | -15 | -1.1% | 1,900 |
| 2021/12/03 | 1,310 | 1,311 | 1,300 | 1,311 | +15 | +1.2% | 300 |
| 2021/12/02 | 1,317 | 1,326 | 1,265 | 1,296 | -21 | -1.6% | 3,400 |
| 2021/12/01 | 1,376 | 1,376 | 1,275 | 1,317 | -63 | -4.6% | 10,200 |
| 2021/11/30 | 1,382 | 1,382 | 1,371 | 1,380 | +6 | +0.4% | 2,700 |
| 2021/11/29 | 1,375 | 1,380 | 1,362 | 1,374 | -4 | -0.3% | 2,100 |
| 2021/11/26 | 1,394 | 1,394 | 1,371 | 1,378 | -16 | -1.1% | 3,800 |
| 2021/11/25 | 1,404 | 1,404 | 1,383 | 1,394 | -1 | -0.1% | 3,800 |
| 2021/11/24 | 1,385 | 1,399 | 1,382 | 1,395 | +15 | +1.1% | 5,200 |
| 2021/11/22 | 1,379 | 1,380 | 1,364 | 1,380 | +6 | +0.4% | 2,500 |
| 2021/11/19 | 1,364 | 1,375 | 1,364 | 1,374 | +5 | +0.4% | 2,000 |
| 2021/11/18 | 1,362 | 1,369 | 1,350 | 1,369 | +7 | +0.5% | 2,000 |
| 2021/11/17 | 1,362 | 1,366 | 1,362 | 1,362 | -11 | -0.8% | 1,700 |
| 2021/11/16 | 1,364 | 1,374 | 1,363 | 1,373 | +13 | +1% | 1,400 |
| 2021/11/15 | 1,365 | 1,365 | 1,351 | 1,360 | -4 | -0.3% | 2,400 |
| 2021/11/12 | 1,355 | 1,365 | 1,351 | 1,364 | +9 | +0.7% | 1,000 |
| 2021/11/11 | 1,339 | 1,355 | 1,337 | 1,355 | +8 | +0.6% | 2,000 |
| 2021/11/10 | 1,350 | 1,350 | 1,347 | 1,347 | +12 | +0.9% | 1,100 |
| 2021/11/09 | 1,359 | 1,369 | 1,321 | 1,335 | -6 | -0.4% | 7,300 |
| 2021/11/08 | 1,360 | 1,369 | 1,341 | 1,341 | -28 | -2% | 1,700 |
| 2021/11/05 | 1,363 | 1,369 | 1,360 | 1,369 | +1 | +0.1% | 2,200 |
| 2021/11/04 | 1,350 | 1,372 | 1,350 | 1,368 | +17 | +1.3% | 1,900 |
| 2021/11/02 | 1,345 | 1,351 | 1,336 | 1,351 | +13 | +1% | 1,200 |
| 2021/11/01 | 1,331 | 1,349 | 1,331 | 1,338 | +7 | +0.5% | 500 |
851～
900
件表示中 / 1957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 | 56,200円 | +12.9% | +8.6% | 1.25% | 12.21倍 | 1.67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 |
| サークレイス | 137,000円 | +20.9% | +71.6% | 0.00% | 25.94倍 | 6.01倍 |
|
米セールスフォースのコンサル柱。米サービスナウとの連携提案育成。パソナグループの持分社 |
| ユミルリンク | 152,800円 | +18.3% | +10.0% | 1.24% | 12.20倍 | 2.06倍 |
|
大規模、高速が特徴のメール配信システムを提供。通信・小売業が主要顧客。阪急阪神グループ |
| グロースエクス | 176,900円 | +13.8% | +21.3% | 0.00% | 12.81倍 | 1.97倍 |
|
企業向けＤＸ支援コンサルを提供。顧客企業の強みを生かした組織・ＩＴ変革コンサル推進 |
| Ｍマート | 120,800円 | +11.6% | +21.6% | 2.07% | 14.81倍 | 3.26倍 |
|
業務用食材卸サイト「Ｍマート」、厨房機器・食器等卸サイト「Ｂｎｅｔ」などで電子商取引仲介 |
市場注目の銘柄
チャート関連のコラム
