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 |
|---|---|---|---|---|---|---|---|
| 2018/02/16 | 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 |
| 2017/12/05 | 3,495 | 3,495 | 3,405 | 3,405 | -95 | -2.7% | 5,100 |
| 2017/12/04 | 3,590 | 3,590 | 3,500 | 3,500 | -90 | -2.5% | 3,700 |
1751～
1800
件表示中 / 1905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 | 49,700円 | +12.9% | +8.6% | 1.41% | 10.79倍 | 1.48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 |
| データＨＲ | 42,200円 | - | - | 0.00% | - | 2.11倍 |
|
高齢者の重症化予防システムと健康増進アプリが柱。ＤｅＮＡ傘下でデータ利活用事業を拡充 |
| ハイブリテク | 46,900円 | +3.9% | +113.4% | 0.00% | 40.50倍 | 2.34倍 |
|
企業のソフトウェア開発を専属体制で支援。開発、実装はベトナム拠点。ストック収入９割超 |
| トレードワクス | 134,600円 | +13.3% | - | 1.49% | 52.52倍 | 4.11倍 |
|
金融関連会社のシステム開発・保守・運用など。インサイダー取引等不正取引の監視も行う |
| チエル | 66,500円 | +42.8% | -0.3% | 1.80% | 11.26倍 | 1.77倍 |
|
学校教育向けＩＣＴ事業が柱。授業支援システム、情報セキュリティほか、進路支援サービスも |
市場注目の銘柄
チャート関連のコラム
