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 |
|---|---|---|---|---|---|---|---|
| 2017/12/01 | 3,580 | 3,660 | 3,570 | 3,590 | -15 | -0.4% | 2,200 |
| 2017/11/30 | 3,630 | 3,630 | 3,540 | 3,605 | -45 | -1.2% | 4,300 |
| 2017/11/29 | 3,820 | 3,890 | 3,650 | 3,650 | -170 | -4.5% | 18,600 |
| 2017/11/28 | 3,890 | 3,950 | 3,660 | 3,820 | -50 | -1.3% | 26,500 |
| 2017/11/27 | 3,455 | 3,985 | 3,455 | 3,870 | +435 | +12.7% | 47,900 |
| 2017/11/24 | 3,400 | 3,435 | 3,385 | 3,435 | +15 | +0.4% | 2,800 |
| 2017/11/22 | 3,420 | 3,420 | 3,405 | 3,420 | +5 | +0.1% | 2,600 |
| 2017/11/21 | 3,380 | 3,425 | 3,360 | 3,415 | +75 | +2.2% | 3,200 |
| 2017/11/20 | 3,290 | 3,350 | 3,290 | 3,340 | +50 | +1.5% | 2,900 |
| 2017/11/17 | 3,250 | 3,300 | 3,250 | 3,290 | +60 | +1.9% | 2,200 |
| 2017/11/16 | 3,215 | 3,245 | 3,150 | 3,230 | +30 | +0.9% | 2,100 |
| 2017/11/15 | 3,310 | 3,310 | 3,200 | 3,200 | -125 | -3.8% | 4,900 |
| 2017/11/14 | 3,370 | 3,370 | 3,325 | 3,325 | -70 | -2.1% | 2,000 |
| 2017/11/13 | 3,365 | 3,395 | 3,335 | 3,395 | +15 | +0.4% | 2,500 |
| 2017/11/10 | 3,340 | 3,405 | 3,340 | 3,380 | +10 | +0.3% | 1,700 |
| 2017/11/09 | 3,440 | 3,475 | 3,350 | 3,370 | -60 | -1.7% | 5,100 |
| 2017/11/08 | 3,495 | 3,510 | 3,430 | 3,430 | -75 | -2.1% | 3,200 |
| 2017/11/07 | 3,475 | 3,525 | 3,435 | 3,505 | +30 | +0.9% | 2,900 |
| 2017/11/06 | 3,495 | 3,510 | 3,455 | 3,475 | -20 | -0.6% | 4,200 |
| 2017/11/02 | 3,550 | 3,560 | 3,480 | 3,495 | -60 | -1.7% | 3,500 |
| 2017/11/01 | 3,615 | 3,615 | 3,555 | 3,555 | -60 | -1.7% | 2,900 |
| 2017/10/31 | 3,685 | 3,690 | 3,595 | 3,615 | -30 | -0.8% | 5,300 |
| 2017/10/30 | 3,610 | 3,675 | 3,610 | 3,645 | +45 | +1.3% | 4,100 |
| 2017/10/27 | 3,550 | 3,600 | 3,550 | 3,600 | +55 | +1.6% | 5,400 |
| 2017/10/26 | 3,525 | 3,565 | 3,525 | 3,545 | +20 | +0.6% | 5,500 |
| 2017/10/25 | 3,550 | 3,560 | 3,525 | 3,525 | ±0 | ±0% | 8,600 |
| 2017/10/24 | 3,405 | 3,525 | 3,395 | 3,525 | +160 | +4.8% | 4,300 |
| 2017/10/23 | 3,395 | 3,395 | 3,340 | 3,365 | +25 | +0.7% | 2,400 |
| 2017/10/20 | 3,345 | 3,375 | 3,340 | 3,340 | -25 | -0.7% | 2,900 |
| 2017/10/19 | 3,380 | 3,420 | 3,365 | 3,365 | -30 | -0.9% | 4,300 |
| 2017/10/18 | 3,415 | 3,465 | 3,380 | 3,395 | -5 | -0.1% | 5,200 |
| 2017/10/17 | 3,520 | 3,530 | 3,390 | 3,400 | -110 | -3.1% | 7,000 |
| 2017/10/16 | 3,520 | 3,560 | 3,505 | 3,510 | -10 | -0.3% | 2,100 |
| 2017/10/13 | 3,585 | 3,585 | 3,520 | 3,520 | -65 | -1.8% | 3,200 |
| 2017/10/12 | 3,535 | 3,585 | 3,480 | 3,585 | +50 | +1.4% | 5,400 |
| 2017/10/11 | 3,515 | 3,550 | 3,515 | 3,535 | +20 | +0.6% | 1,600 |
| 2017/10/10 | 3,510 | 3,555 | 3,500 | 3,515 | +15 | +0.4% | 4,700 |
| 2017/10/06 | 3,535 | 3,600 | 3,500 | 3,500 | -35 | -1% | 4,000 |
| 2017/10/05 | 3,585 | 3,595 | 3,500 | 3,535 | -120 | -3.3% | 6,900 |
| 2017/10/04 | 3,870 | 3,885 | 3,515 | 3,655 | -190 | -4.9% | 15,400 |
| 2017/10/03 | 3,825 | 3,895 | 3,825 | 3,845 | +30 | +0.8% | 10,700 |
| 2017/10/02 | 3,800 | 3,825 | 3,770 | 3,815 | +95 | +2.6% | 10,700 |
| 2017/09/29 | 3,700 | 3,740 | 3,675 | 3,720 | +55 | +1.5% | 9,400 |
| 2017/09/28 | 3,600 | 3,675 | 3,580 | 3,665 | +85 | +2.4% | 5,400 |
| 2017/09/27 | 3,510 | 3,620 | 3,510 | 3,580 | +85 | +2.4% | 7,200 |
| 2017/09/26 | 3,520 | 3,525 | 3,485 | 3,495 | +10 | +0.3% | 6,500 |
| 2017/09/25 | 3,425 | 3,490 | 3,425 | 3,485 | +220 | +6.7% | 10,700 |
| 2017/09/22 | 3,340 | 3,340 | 3,235 | 3,265 | -90 | -2.7% | 6,900 |
| 2017/09/21 | 3,375 | 3,375 | 3,345 | 3,355 | +20 | +0.6% | 1,700 |
| 2017/09/20 | 3,400 | 3,400 | 3,320 | 3,335 | -50 | -1.5% | 5,800 |
1801～
1850
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
