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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 1,237 | 1,237 | 1,177 | 1,198 | -12 | -1% | 13,700 |
| 2024/06/21 | 1,157 | 1,217 | 1,140 | 1,210 | +105 | +9.5% | 37,700 |
| 2024/06/20 | 1,123 | 1,123 | 1,105 | 1,105 | -22 | -2% | 1,800 |
| 2024/06/19 | 1,105 | 1,127 | 1,104 | 1,127 | +14 | +1.3% | 1,200 |
| 2024/06/18 | 1,113 | 1,123 | 1,113 | 1,113 | +10 | +0.9% | 2,400 |
| 2024/06/17 | 1,095 | 1,122 | 1,095 | 1,103 | -22 | -2% | 1,900 |
| 2024/06/14 | 1,100 | 1,131 | 1,080 | 1,125 | +20 | +1.8% | 10,200 |
| 2024/06/13 | 1,140 | 1,157 | 1,105 | 1,105 | -40 | -3.5% | 5,900 |
| 2024/06/12 | 1,166 | 1,188 | 1,135 | 1,145 | -74 | -6.1% | 31,800 |
| 2024/06/11 | 1,208 | 1,249 | 1,108 | 1,219 | +19 | +1.6% | 50,100 |
| 2024/06/10 | 1,140 | 1,217 | 1,135 | 1,200 | +60 | +5.3% | 4,800 |
| 2024/06/07 | 1,170 | 1,170 | 1,111 | 1,140 | -35 | -3% | 1,900 |
| 2024/06/06 | 1,176 | 1,176 | 1,133 | 1,175 | ±0 | ±0% | 2,900 |
| 2024/06/05 | 1,121 | 1,176 | 1,115 | 1,175 | +25 | +2.2% | 3,000 |
| 2024/06/04 | 1,101 | 1,150 | 1,101 | 1,150 | +49 | +4.5% | 2,200 |
| 2024/06/03 | 1,120 | 1,133 | 1,091 | 1,101 | -29 | -2.6% | 4,200 |
| 2024/05/31 | 1,100 | 1,130 | 1,100 | 1,130 | +30 | +2.7% | 5,900 |
| 2024/05/30 | 1,061 | 1,123 | 1,061 | 1,100 | +20 | +1.9% | 7,100 |
| 2024/05/29 | 1,133 | 1,141 | 1,079 | 1,080 | -76 | -6.6% | 16,200 |
| 2024/05/28 | 1,173 | 1,173 | 1,153 | 1,156 | -8 | -0.7% | 3,100 |
| 2024/05/27 | 1,220 | 1,220 | 1,161 | 1,164 | -56 | -4.6% | 5,900 |
| 2024/05/24 | 1,197 | 1,220 | 1,191 | 1,220 | +28 | +2.3% | 3,100 |
| 2024/05/23 | 1,180 | 1,192 | 1,167 | 1,192 | +24 | +2.1% | 3,500 |
| 2024/05/22 | 1,157 | 1,180 | 1,157 | 1,168 | +1 | +0.1% | 3,400 |
| 2024/05/21 | 1,193 | 1,206 | 1,111 | 1,167 | -48 | -4% | 35,600 |
| 2024/05/20 | 1,219 | 1,219 | 1,180 | 1,215 | -6 | -0.5% | 4,400 |
| 2024/05/17 | 1,221 | 1,221 | 1,221 | 1,221 | -2 | -0.2% | 400 |
| 2024/05/16 | 1,250 | 1,252 | 1,215 | 1,223 | -31 | -2.5% | 1,600 |
| 2024/05/15 | 1,217 | 1,254 | 1,217 | 1,254 | +37 | +3% | 8,700 |
| 2024/05/14 | 1,224 | 1,224 | 1,211 | 1,217 | -1 | -0.1% | 1,000 |
| 2024/05/13 | 1,205 | 1,228 | 1,205 | 1,218 | +2 | +0.2% | 1,800 |
| 2024/05/10 | 1,245 | 1,245 | 1,209 | 1,216 | -39 | -3.1% | 2,900 |
| 2024/05/09 | 1,239 | 1,255 | 1,233 | 1,255 | +12 | +1% | 3,800 |
| 2024/05/08 | 1,217 | 1,245 | 1,208 | 1,243 | +34 | +2.8% | 4,900 |
| 2024/05/07 | 1,221 | 1,221 | 1,206 | 1,209 | +1 | +0.1% | 2,700 |
| 2024/05/02 | 1,205 | 1,222 | 1,205 | 1,208 | +3 | +0.2% | 3,000 |
| 2024/05/01 | 1,215 | 1,215 | 1,202 | 1,205 | -17 | -1.4% | 1,000 |
| 2024/04/30 | 1,231 | 1,233 | 1,222 | 1,222 | -16 | -1.3% | 3,200 |
| 2024/04/26 | 1,226 | 1,242 | 1,224 | 1,238 | +7 | +0.6% | 1,100 |
| 2024/04/25 | 1,248 | 1,248 | 1,231 | 1,231 | -17 | -1.4% | 3,600 |
| 2024/04/24 | 1,248 | 1,249 | 1,229 | 1,248 | +8 | +0.6% | 3,400 |
| 2024/04/23 | 1,202 | 1,240 | 1,202 | 1,240 | +38 | +3.2% | 3,200 |
| 2024/04/22 | 1,231 | 1,231 | 1,201 | 1,202 | +1 | +0.1% | 2,900 |
| 2024/04/19 | 1,205 | 1,234 | 1,156 | 1,201 | -12 | -1% | 13,800 |
| 2024/04/18 | 1,198 | 1,231 | 1,198 | 1,213 | +11 | +0.9% | 3,000 |
| 2024/04/17 | 1,230 | 1,231 | 1,202 | 1,202 | -28 | -2.3% | 6,000 |
| 2024/04/16 | 1,250 | 1,250 | 1,227 | 1,230 | -30 | -2.4% | 11,300 |
| 2024/04/15 | 1,250 | 1,262 | 1,247 | 1,260 | -1 | -0.1% | 1,300 |
| 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 |
201～
250
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
