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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 1,102 | 1,110 | 1,095 | 1,095 | +1 | +0.1% | 900 |
| 2018/07/13 | 1,100 | 1,100 | 1,092 | 1,094 | -17 | -1.5% | 4,500 |
| 2018/07/12 | 1,089 | 1,111 | 1,088 | 1,111 | +1 | +0.1% | 1,100 |
| 2018/07/11 | 1,115 | 1,115 | 1,101 | 1,110 | -3 | -0.3% | 3,500 |
| 2018/07/10 | 1,134 | 1,146 | 1,113 | 1,113 | -16 | -1.4% | 3,600 |
| 2018/07/09 | 1,126 | 1,135 | 1,125 | 1,129 | +4 | +0.4% | 1,700 |
| 2018/07/06 | 1,123 | 1,139 | 1,123 | 1,125 | +5 | +0.4% | 4,700 |
| 2018/07/05 | 1,110 | 1,123 | 1,106 | 1,120 | -80 | -6.7% | 13,300 |
| 2018/07/04 | 1,194 | 1,200 | 1,177 | 1,200 | +10 | +0.8% | 2,400 |
| 2018/07/03 | 1,234 | 1,234 | 1,186 | 1,190 | -43 | -3.5% | 4,700 |
| 2018/07/02 | 1,231 | 1,240 | 1,230 | 1,233 | +3 | +0.2% | 900 |
| 2018/06/29 | 1,231 | 1,231 | 1,230 | 1,230 | -1 | -0.1% | 700 |
| 2018/06/28 | 1,234 | 1,252 | 1,231 | 1,231 | -2 | -0.2% | 1,300 |
| 2018/06/27 | 1,258 | 1,258 | 1,233 | 1,233 | -6 | -0.5% | 1,500 |
| 2018/06/26 | 1,245 | 1,250 | 1,239 | 1,239 | -4 | -0.3% | 1,900 |
| 2018/06/25 | 1,290 | 1,290 | 1,238 | 1,243 | -17 | -1.3% | 5,600 |
| 2018/06/22 | 1,271 | 1,271 | 1,255 | 1,260 | +8 | +0.6% | 1,800 |
| 2018/06/21 | 1,252 | 1,256 | 1,252 | 1,252 | +4 | +0.3% | 1,000 |
| 2018/06/20 | 1,251 | 1,251 | 1,248 | 1,248 | -2 | -0.2% | 3,400 |
| 2018/06/19 | 1,257 | 1,260 | 1,250 | 1,250 | -21 | -1.7% | 3,800 |
| 2018/06/18 | 1,264 | 1,276 | 1,263 | 1,271 | -8 | -0.6% | 2,100 |
| 2018/06/15 | 1,265 | 1,288 | 1,257 | 1,279 | +7 | +0.6% | 1,900 |
| 2018/06/14 | 1,258 | 1,350 | 1,258 | 1,272 | +21 | +1.7% | 8,200 |
| 2018/06/13 | 1,244 | 1,251 | 1,243 | 1,251 | +2 | +0.2% | 2,100 |
| 2018/06/12 | 1,250 | 1,259 | 1,248 | 1,249 | +2 | +0.2% | 5,300 |
| 2018/06/11 | 1,246 | 1,260 | 1,229 | 1,247 | -82 | -6.2% | 21,500 |
| 2018/06/08 | 1,325 | 1,330 | 1,311 | 1,329 | +12 | +0.9% | 2,300 |
| 2018/06/07 | 1,317 | 1,322 | 1,317 | 1,317 | +2 | +0.2% | 1,500 |
| 2018/06/06 | 1,327 | 1,336 | 1,313 | 1,315 | -10 | -0.8% | 3,200 |
| 2018/06/05 | 1,349 | 1,349 | 1,320 | 1,325 | -6 | -0.5% | 4,200 |
| 2018/06/04 | 1,312 | 1,344 | 1,312 | 1,331 | -11 | -0.8% | 3,400 |
| 2018/06/01 | 1,361 | 1,361 | 1,341 | 1,342 | -30 | -2.2% | 4,000 |
| 2018/05/31 | 1,373 | 1,376 | 1,372 | 1,372 | -4 | -0.3% | 1,100 |
| 2018/05/30 | 1,371 | 1,377 | 1,362 | 1,376 | +4 | +0.3% | 2,100 |
| 2018/05/29 | 1,363 | 1,377 | 1,363 | 1,372 | -7 | -0.5% | 2,300 |
| 2018/05/28 | 1,385 | 1,389 | 1,362 | 1,379 | +7 | +0.5% | 3,000 |
| 2018/05/25 | 1,390 | 1,390 | 1,372 | 1,372 | +1 | +0.1% | 1,700 |
| 2018/05/24 | 1,405 | 1,405 | 1,363 | 1,371 | -26 | -1.9% | 3,100 |
| 2018/05/23 | 1,430 | 1,430 | 1,362 | 1,397 | -33 | -2.3% | 11,900 |
| 2018/05/22 | 1,302 | 1,510 | 1,302 | 1,430 | +116 | +8.8% | 41,000 |
| 2018/05/21 | 1,292 | 1,315 | 1,288 | 1,314 | +27 | +2.1% | 2,900 |
| 2018/05/18 | 1,297 | 1,297 | 1,284 | 1,287 | ±0 | ±0% | 3,900 |
| 2018/05/17 | 1,300 | 1,300 | 1,285 | 1,287 | -25 | -1.9% | 6,500 |
| 2018/05/16 | 1,303 | 1,313 | 1,300 | 1,312 | +9 | +0.7% | 5,300 |
| 2018/05/15 | 1,304 | 1,310 | 1,303 | 1,303 | -2 | -0.2% | 1,300 |
| 2018/05/14 | 1,307 | 1,310 | 1,300 | 1,305 | -14 | -1.1% | 2,500 |
| 2018/05/11 | 1,302 | 1,339 | 1,300 | 1,319 | -5 | -0.4% | 2,200 |
| 2018/05/10 | 1,313 | 1,324 | 1,307 | 1,324 | +14 | +1.1% | 2,200 |
| 2018/05/09 | 1,329 | 1,340 | 1,303 | 1,310 | -17 | -1.3% | 5,400 |
| 2018/05/08 | 1,324 | 1,329 | 1,311 | 1,327 | +3 | +0.2% | 1,900 |
1551～
1600
件表示中 / 1807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 | 49,500円 | +12.9% | +8.6% | 1.41% | 10.68倍 | 1.54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 |
| ＤＬＥ | 12,300円 | +30.2% | - | 0.00% | - | 2.21倍 |
|
「秘密結社鷹の爪」等ＩＰ（著作権）ビジネス展開。Ｋ－ＰＯＰも。大株主は朝日放送グループ |
| ユミルリンク | 134,000円 | - | - | 3.96% | 12.23倍 | 1.98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 |
| シノプス | 83,100円 | +22.7% | +26.4% | 1.81% | 21.75倍 | 3.02倍 |
|
大手小売業向けに需要予測型の自動発注システム「ｓｉｎｏｐｓ」を展開。クラウド型へ転換中 |
| Ｓ＆Ｊ | 92,100円 | +25.0% | +26.3% | 0.00% | 19.12倍 | 2.75倍 |
|
サイバーセキュリティ専業。企業向けにストック型の監視・運用受託、コンサルティングを展開 |
市場注目の銘柄
チャート関連のコラム
