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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 1,400 | 1,417 | 1,388 | 1,417 | +17 | +1.2% | 1,700 |
| 2018/02/19 | 1,362 | 1,400 | 1,362 | 1,400 | +42 | +3.1% | 3,800 |
| 2018/02/16 | 1,339 | 1,407 | 1,336 | 1,358 | -10 | -0.7% | 2,200 |
| 2018/02/15 | 1,349 | 1,397 | 1,336 | 1,368 | +9 | +0.7% | 1,300 |
| 2018/02/14 | 1,370 | 1,370 | 1,300 | 1,359 | -5 | -0.4% | 7,100 |
| 2018/02/13 | 1,440 | 1,469 | 1,362 | 1,364 | -55 | -3.9% | 5,600 |
| 2018/02/09 | 1,354 | 1,420 | 1,331 | 1,419 | -26 | -1.8% | 9,800 |
| 2018/02/08 | 1,375 | 1,445 | 1,371 | 1,445 | +20 | +1.4% | 4,600 |
| 2018/02/07 | 1,408 | 1,477 | 1,403 | 1,425 | +35 | +2.5% | 10,200 |
| 2018/02/06 | 1,348 | 1,430 | 1,348 | 1,390 | -188 | -11.9% | 21,400 |
| 2018/02/05 | 1,605 | 1,610 | 1,561 | 1,578 | -54 | -3.3% | 11,300 |
| 2018/02/02 | 1,645 | 1,645 | 1,615 | 1,632 | -23 | -1.4% | 4,400 |
| 2018/02/01 | 1,627 | 1,655 | 1,620 | 1,655 | +25 | +1.5% | 5,600 |
| 2018/01/31 | 1,608 | 1,650 | 1,603 | 1,630 | -4 | -0.2% | 7,900 |
| 2018/01/30 | 1,653 | 1,664 | 1,615 | 1,634 | -16 | -1% | 11,500 |
| 2018/01/29 | 1,672 | 1,672 | 1,603 | 1,650 | -1,710 | -50.9% | 8,100 |
| 2018/01/26 | 3,380 | 3,395 | 3,355 | 3,360 | -25 | -0.7% | 6,000 |
| 2018/01/25 | 3,355 | 3,390 | 3,340 | 3,385 | +30 | +0.9% | 7,000 |
| 2018/01/24 | 3,380 | 3,385 | 3,280 | 3,355 | -25 | -0.7% | 11,100 |
| 2018/01/23 | 3,340 | 3,385 | 3,335 | 3,380 | +45 | +1.3% | 5,600 |
| 2018/01/22 | 3,350 | 3,385 | 3,325 | 3,335 | -15 | -0.4% | 3,700 |
| 2018/01/19 | 3,375 | 3,400 | 3,320 | 3,350 | -50 | -1.5% | 6,800 |
| 2018/01/18 | 3,450 | 3,450 | 3,390 | 3,400 | -50 | -1.4% | 1,600 |
| 2018/01/17 | 3,485 | 3,485 | 3,390 | 3,450 | -30 | -0.9% | 6,900 |
| 2018/01/16 | 3,480 | 3,485 | 3,450 | 3,480 | +5 | +0.1% | 5,100 |
| 2018/01/15 | 3,440 | 3,475 | 3,430 | 3,475 | +55 | +1.6% | 5,000 |
| 2018/01/12 | 3,420 | 3,430 | 3,390 | 3,420 | +5 | +0.1% | 2,700 |
| 2018/01/11 | 3,390 | 3,415 | 3,380 | 3,415 | +35 | +1% | 3,300 |
| 2018/01/10 | 3,390 | 3,390 | 3,345 | 3,380 | -5 | -0.1% | 3,500 |
| 2018/01/09 | 3,340 | 3,385 | 3,340 | 3,385 | +60 | +1.8% | 2,200 |
| 2018/01/05 | 3,310 | 3,385 | 3,300 | 3,325 | -55 | -1.6% | 9,300 |
| 2018/01/04 | 3,410 | 3,435 | 3,380 | 3,380 | -10 | -0.3% | 3,100 |
| 2017/12/29 | 3,430 | 3,460 | 3,345 | 3,390 | -35 | -1% | 7,200 |
| 2017/12/28 | 3,400 | 3,460 | 3,400 | 3,425 | +35 | +1% | 7,900 |
| 2017/12/27 | 3,320 | 3,420 | 3,275 | 3,390 | +160 | +5% | 7,000 |
| 2017/12/26 | 3,300 | 3,325 | 3,230 | 3,230 | -125 | -3.7% | 16,300 |
| 2017/12/25 | 3,360 | 3,385 | 3,310 | 3,355 | +5 | +0.1% | 11,500 |
| 2017/12/22 | 3,395 | 3,395 | 3,350 | 3,350 | -45 | -1.3% | 4,800 |
| 2017/12/21 | 3,415 | 3,415 | 3,360 | 3,395 | -20 | -0.6% | 6,500 |
| 2017/12/20 | 3,420 | 3,430 | 3,385 | 3,415 | ±0 | ±0% | 3,800 |
| 2017/12/19 | 3,425 | 3,430 | 3,405 | 3,415 | ±0 | ±0% | 2,400 |
| 2017/12/18 | 3,460 | 3,460 | 3,415 | 3,415 | -45 | -1.3% | 4,900 |
| 2017/12/15 | 3,470 | 3,470 | 3,460 | 3,460 | -10 | -0.3% | 1,500 |
| 2017/12/14 | 3,510 | 3,510 | 3,450 | 3,470 | -50 | -1.4% | 2,100 |
| 2017/12/13 | 3,515 | 3,555 | 3,515 | 3,520 | -10 | -0.3% | 1,400 |
| 2017/12/12 | 3,525 | 3,550 | 3,520 | 3,530 | -25 | -0.7% | 2,600 |
| 2017/12/11 | 3,575 | 3,635 | 3,555 | 3,555 | -40 | -1.1% | 4,500 |
| 2017/12/08 | 3,540 | 3,645 | 3,535 | 3,595 | +55 | +1.6% | 6,200 |
| 2017/12/07 | 3,450 | 3,545 | 3,410 | 3,540 | +120 | +3.5% | 2,400 |
| 2017/12/06 | 3,435 | 3,460 | 3,365 | 3,420 | +15 | +0.4% | 3,600 |
1651～
1700
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
