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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 1,291 | 1,300 | 1,274 | 1,293 | +3 | +0.2% | 1,900 |
| 2021/06/04 | 1,296 | 1,296 | 1,286 | 1,290 | +17 | +1.3% | 1,300 |
| 2021/06/03 | 1,271 | 1,273 | 1,271 | 1,273 | -6 | -0.5% | 300 |
| 2021/06/02 | 1,272 | 1,279 | 1,267 | 1,279 | -1 | -0.1% | 500 |
| 2021/06/01 | 1,283 | 1,283 | 1,280 | 1,280 | +8 | +0.6% | 1,200 |
| 2021/05/31 | 1,299 | 1,299 | 1,272 | 1,272 | -8 | -0.6% | 1,500 |
| 2021/05/28 | 1,300 | 1,300 | 1,279 | 1,280 | -10 | -0.8% | 1,300 |
| 2021/05/27 | 1,270 | 1,293 | 1,269 | 1,290 | +12 | +0.9% | 2,000 |
| 2021/05/26 | 1,278 | 1,278 | 1,278 | 1,278 | +2 | +0.2% | 200 |
| 2021/05/25 | 1,298 | 1,298 | 1,276 | 1,276 | -5 | -0.4% | 1,500 |
| 2021/05/24 | 1,280 | 1,281 | 1,270 | 1,281 | +7 | +0.5% | 700 |
| 2021/05/21 | 1,311 | 1,311 | 1,267 | 1,274 | -7 | -0.5% | 1,300 |
| 2021/05/20 | 1,284 | 1,287 | 1,281 | 1,281 | -2 | -0.2% | 900 |
| 2021/05/19 | 1,271 | 1,283 | 1,271 | 1,283 | +12 | +0.9% | 1,300 |
| 2021/05/18 | 1,265 | 1,271 | 1,251 | 1,271 | +3 | +0.2% | 1,900 |
| 2021/05/17 | 1,279 | 1,279 | 1,268 | 1,268 | +1 | +0.1% | 500 |
| 2021/05/14 | 1,261 | 1,270 | 1,261 | 1,267 | -2 | -0.2% | 500 |
| 2021/05/13 | 1,300 | 1,300 | 1,269 | 1,269 | -38 | -2.9% | 1,100 |
| 2021/05/12 | 1,320 | 1,320 | 1,302 | 1,307 | -10 | -0.8% | 2,800 |
| 2021/05/11 | 1,323 | 1,323 | 1,317 | 1,317 | -5 | -0.4% | 300 |
| 2021/05/10 | 1,320 | 1,322 | 1,319 | 1,322 | +2 | +0.2% | 700 |
| 2021/05/07 | 1,322 | 1,322 | 1,320 | 1,320 | -2 | -0.2% | 600 |
| 2021/05/06 | 1,323 | 1,324 | 1,322 | 1,322 | -1 | -0.1% | 700 |
| 2021/04/30 | 1,326 | 1,326 | 1,323 | 1,323 | -7 | -0.5% | 500 |
| 2021/04/28 | 1,330 | 1,330 | 1,330 | 1,330 | -3 | -0.2% | 200 |
| 2021/04/27 | 1,338 | 1,340 | 1,325 | 1,333 | -6 | -0.4% | 1,100 |
| 2021/04/26 | 1,342 | 1,342 | 1,339 | 1,339 | +11 | +0.8% | 1,500 |
| 2021/04/23 | 1,323 | 1,330 | 1,321 | 1,328 | -2 | -0.2% | 1,800 |
| 2021/04/22 | 1,315 | 1,330 | 1,313 | 1,330 | +20 | +1.5% | 1,500 |
| 2021/04/21 | 1,320 | 1,323 | 1,302 | 1,310 | +2 | +0.2% | 5,000 |
| 2021/04/20 | 1,298 | 1,330 | 1,298 | 1,308 | +16 | +1.2% | 2,200 |
| 2021/04/19 | 1,273 | 1,297 | 1,273 | 1,292 | +12 | +0.9% | 2,800 |
| 2021/04/16 | 1,280 | 1,282 | 1,280 | 1,280 | ±0 | ±0% | 1,300 |
| 2021/04/15 | 1,296 | 1,296 | 1,280 | 1,280 | ±0 | ±0% | 2,500 |
| 2021/04/14 | 1,320 | 1,320 | 1,241 | 1,280 | -47 | -3.5% | 6,800 |
| 2021/04/13 | 1,323 | 1,331 | 1,323 | 1,327 | +4 | +0.3% | 1,200 |
| 2021/04/12 | 1,328 | 1,328 | 1,323 | 1,323 | -6 | -0.5% | 1,500 |
| 2021/04/09 | 1,329 | 1,329 | 1,329 | 1,329 | +4 | +0.3% | 200 |
| 2021/04/08 | 1,333 | 1,335 | 1,325 | 1,325 | -8 | -0.6% | 2,600 |
| 2021/04/07 | 1,351 | 1,351 | 1,330 | 1,333 | -17 | -1.3% | 3,200 |
| 2021/04/06 | 1,337 | 1,353 | 1,337 | 1,350 | +12 | +0.9% | 2,200 |
| 2021/04/05 | 1,338 | 1,353 | 1,336 | 1,338 | +2 | +0.1% | 2,700 |
| 2021/04/02 | 1,348 | 1,348 | 1,336 | 1,336 | -12 | -0.9% | 500 |
| 2021/04/01 | 1,338 | 1,348 | 1,338 | 1,348 | +14 | +1% | 800 |
| 2021/03/31 | 1,337 | 1,337 | 1,334 | 1,334 | -4 | -0.3% | 800 |
| 2021/03/30 | 1,342 | 1,345 | 1,338 | 1,338 | -7 | -0.5% | 700 |
| 2021/03/29 | 1,341 | 1,347 | 1,341 | 1,345 | +8 | +0.6% | 2,100 |
| 2021/03/26 | 1,333 | 1,337 | 1,328 | 1,337 | +7 | +0.5% | 6,000 |
| 2021/03/25 | 1,329 | 1,337 | 1,324 | 1,330 | -1 | -0.1% | 3,100 |
| 2021/03/24 | 1,332 | 1,336 | 1,324 | 1,331 | -9 | -0.7% | 4,000 |
851～
900
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
