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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,247 | 1,261 | 1,247 | 1,261 | +16 | +1.3% | 4,800 |
| 2024/04/11 | 1,231 | 1,256 | 1,231 | 1,245 | ±0 | ±0% | 4,000 |
| 2024/04/10 | 1,258 | 1,258 | 1,240 | 1,245 | -8 | -0.6% | 4,000 |
| 2024/04/09 | 1,280 | 1,280 | 1,206 | 1,253 | -27 | -2.1% | 16,400 |
| 2024/04/08 | 1,273 | 1,286 | 1,265 | 1,280 | +7 | +0.5% | 2,900 |
| 2024/04/05 | 1,263 | 1,294 | 1,262 | 1,273 | -12 | -0.9% | 2,400 |
| 2024/04/04 | 1,261 | 1,285 | 1,261 | 1,285 | +16 | +1.3% | 5,300 |
| 2024/04/03 | 1,310 | 1,312 | 1,254 | 1,269 | -52 | -3.9% | 14,800 |
| 2024/04/02 | 1,248 | 1,334 | 1,248 | 1,321 | +73 | +5.8% | 32,100 |
| 2024/04/01 | 1,255 | 1,260 | 1,248 | 1,248 | -6 | -0.5% | 5,900 |
| 2024/03/29 | 1,251 | 1,270 | 1,251 | 1,254 | -2 | -0.2% | 6,100 |
| 2024/03/28 | 1,256 | 1,273 | 1,255 | 1,256 | -4 | -0.3% | 12,400 |
| 2024/03/27 | 1,293 | 1,293 | 1,260 | 1,260 | -24 | -1.9% | 6,000 |
| 2024/03/26 | 1,284 | 1,284 | 1,260 | 1,284 | +17 | +1.3% | 7,000 |
| 2024/03/25 | 1,287 | 1,287 | 1,249 | 1,267 | -3 | -0.2% | 17,200 |
| 2024/03/22 | 1,252 | 1,299 | 1,237 | 1,270 | -7 | -0.5% | 39,900 |
| 2024/03/21 | 1,134 | 1,432 | 1,132 | 1,277 | +145 | +12.8% | 276,100 |
| 2024/03/19 | 1,080 | 1,132 | 1,077 | 1,132 | +64 | +6% | 20,000 |
| 2024/03/18 | 1,057 | 1,078 | 1,057 | 1,068 | -7 | -0.7% | 7,700 |
| 2024/03/15 | 1,026 | 1,075 | 1,026 | 1,075 | +25 | +2.4% | 14,400 |
| 2024/03/14 | 1,075 | 1,075 | 1,018 | 1,050 | -22 | -2.1% | 14,100 |
| 2024/03/13 | 1,101 | 1,101 | 1,054 | 1,072 | +31 | +3% | 24,400 |
| 2024/03/12 | 1,110 | 1,110 | 1,024 | 1,041 | -69 | -6.2% | 36,800 |
| 2024/03/11 | 1,119 | 1,133 | 1,081 | 1,110 | -3 | -0.3% | 22,000 |
| 2024/03/08 | 1,085 | 1,148 | 1,084 | 1,113 | +29 | +2.7% | 28,200 |
| 2024/03/07 | 1,150 | 1,150 | 1,075 | 1,084 | -53 | -4.7% | 41,100 |
| 2024/03/06 | 1,215 | 1,217 | 1,121 | 1,137 | +72 | +6.8% | 179,300 |
| 2024/03/05 | 1,087 | 1,087 | 1,064 | 1,065 | -24 | -2.2% | 1,800 |
| 2024/03/04 | 1,039 | 1,094 | 1,039 | 1,089 | +42 | +4% | 8,500 |
| 2024/03/01 | 1,081 | 1,091 | 1,041 | 1,047 | -34 | -3.1% | 8,400 |
| 2024/02/29 | 1,070 | 1,099 | 1,065 | 1,081 | -19 | -1.7% | 7,400 |
| 2024/02/28 | 1,075 | 1,112 | 1,075 | 1,100 | +30 | +2.8% | 13,300 |
| 2024/02/27 | 1,035 | 1,075 | 1,020 | 1,070 | +35 | +3.4% | 6,300 |
| 2024/02/26 | 1,095 | 1,095 | 1,015 | 1,035 | -28 | -2.6% | 22,100 |
| 2024/02/22 | 1,011 | 1,063 | 1,000 | 1,063 | +55 | +5.5% | 16,700 |
| 2024/02/21 | 970 | 1,010 | 965 | 1,008 | +42 | +4.3% | 10,000 |
| 2024/02/20 | 949 | 967 | 949 | 966 | +9 | +0.9% | 3,600 |
| 2024/02/19 | 965 | 965 | 947 | 957 | -9 | -0.9% | 3,700 |
| 2024/02/16 | 955 | 966 | 955 | 966 | -2 | -0.2% | 2,200 |
| 2024/02/15 | 949 | 970 | 936 | 968 | +19 | +2% | 7,500 |
| 2024/02/14 | 976 | 977 | 949 | 949 | -27 | -2.8% | 4,700 |
| 2024/02/13 | 970 | 977 | 958 | 976 | +15 | +1.6% | 4,600 |
| 2024/02/09 | 1,009 | 1,017 | 955 | 961 | -48 | -4.8% | 11,800 |
| 2024/02/08 | 1,011 | 1,015 | 1,003 | 1,009 | -15 | -1.5% | 3,200 |
| 2024/02/07 | 1,003 | 1,034 | 1,003 | 1,024 | +17 | +1.7% | 10,400 |
| 2024/02/06 | 976 | 1,011 | 975 | 1,007 | +30 | +3.1% | 13,200 |
| 2024/02/05 | 965 | 977 | 953 | 977 | +12 | +1.2% | 5,600 |
| 2024/02/02 | 940 | 967 | 940 | 965 | +23 | +2.4% | 5,100 |
| 2024/02/01 | 960 | 963 | 942 | 942 | -7 | -0.7% | 4,200 |
| 2024/01/31 | 909 | 958 | 909 | 949 | +31 | +3.4% | 11,000 |
151～
200
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
