Ｓｙｎｓｐｅｃｔｉｖｅ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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 863 | 872 | 842 | 847 | -16 | -1.9% | 1,133,700 |
| 2025/08/21 | 874 | 896 | 856 | 863 | -22 | -2.5% | 2,360,100 |
| 2025/08/20 | 880 | 903 | 863 | 885 | +11 | +1.3% | 3,265,600 |
| 2025/08/19 | 944 | 948 | 872 | 874 | -79 | -8.3% | 4,678,600 |
| 2025/08/18 | 950 | 966 | 941 | 953 | -18 | -1.9% | 1,980,200 |
| 2025/08/15 | 986 | 1,002 | 965 | 971 | -23 | -2.3% | 2,637,900 |
| 2025/08/14 | 994 | 999 | 960 | 994 | -1 | -0.1% | 1,454,300 |
| 2025/08/13 | 1,010 | 1,019 | 995 | 995 | -15 | -1.5% | 1,306,500 |
| 2025/08/12 | 1,011 | 1,026 | 995 | 1,010 | +10 | +1% | 1,348,000 |
| 2025/08/08 | 1,003 | 1,015 | 986 | 1,000 | -5 | -0.5% | 1,156,100 |
| 2025/08/07 | 1,005 | 1,013 | 997 | 1,005 | -5 | -0.5% | 920,200 |
| 2025/08/06 | 1,038 | 1,049 | 1,003 | 1,010 | -28 | -2.7% | 1,457,700 |
| 2025/08/05 | 1,039 | 1,045 | 1,004 | 1,038 | +19 | +1.9% | 1,294,800 |
| 2025/08/04 | 1,003 | 1,031 | 987 | 1,019 | -14 | -1.4% | 1,591,800 |
| 2025/08/01 | 1,000 | 1,042 | 994 | 1,033 | +33 | +3.3% | 1,955,500 |
| 2025/07/31 | 1,063 | 1,069 | 992 | 1,000 | -48 | -4.6% | 3,067,500 |
| 2025/07/30 | 1,010 | 1,062 | 1,001 | 1,048 | +60 | +6.1% | 5,733,700 |
| 2025/07/29 | 967 | 1,024 | 937 | 988 | -249 | -20.1% | 13,731,600 |
| 2025/07/28 | 1,235 | 1,273 | 1,234 | 1,237 | +11 | +0.9% | 1,885,300 |
| 2025/07/25 | 1,275 | 1,293 | 1,221 | 1,226 | -50 | -3.9% | 3,010,600 |
| 2025/07/24 | 1,280 | 1,305 | 1,255 | 1,276 | +1 | +0.1% | 3,020,400 |
| 2025/07/23 | 1,240 | 1,285 | 1,215 | 1,275 | +60 | +4.9% | 2,543,300 |
| 2025/07/22 | 1,220 | 1,291 | 1,208 | 1,215 | +14 | +1.2% | 2,615,800 |
| 2025/07/18 | 1,235 | 1,264 | 1,201 | 1,201 | -26 | -2.1% | 2,031,800 |
| 2025/07/17 | 1,192 | 1,236 | 1,171 | 1,227 | +35 | +2.9% | 1,619,600 |
| 2025/07/16 | 1,147 | 1,206 | 1,120 | 1,192 | +21 | +1.8% | 1,702,300 |
| 2025/07/15 | 1,240 | 1,277 | 1,171 | 1,171 | -72 | -5.8% | 3,636,900 |
| 2025/07/14 | 1,306 | 1,311 | 1,221 | 1,243 | -33 | -2.6% | 4,500,600 |
| 2025/07/11 | 1,297 | 1,303 | 1,250 | 1,276 | -22 | -1.7% | 3,836,500 |
| 2025/07/10 | 1,300 | 1,307 | 1,234 | 1,298 | +58 | +4.7% | 6,634,500 |
| 2025/07/09 | 1,244 | 1,265 | 1,198 | 1,240 | -13 | -1% | 4,112,600 |
| 2025/07/08 | 1,158 | 1,259 | 1,141 | 1,253 | +125 | +11.1% | 6,112,300 |
| 2025/07/07 | 1,188 | 1,198 | 1,105 | 1,128 | -23 | -2% | 4,940,400 |
| 2025/07/04 | 1,131 | 1,168 | 1,075 | 1,151 | +110 | +10.6% | 8,955,500 |
| 2025/07/03 | 1,130 | 1,132 | 1,014 | 1,041 | -59 | -5.4% | 4,232,400 |
| 2025/07/02 | 1,070 | 1,120 | 1,054 | 1,100 | +90 | +8.9% | 5,197,600 |
| 2025/07/01 | 1,013 | 1,034 | 1,001 | 1,010 | -3 | -0.3% | 1,504,600 |
| 2025/06/30 | 1,039 | 1,074 | 1,012 | 1,013 | -15 | -1.5% | 2,151,700 |
| 2025/06/27 | 1,070 | 1,082 | 1,020 | 1,028 | -57 | -5.3% | 3,258,400 |
| 2025/06/26 | 1,149 | 1,165 | 1,078 | 1,085 | -34 | -3% | 4,062,700 |
| 2025/06/25 | 1,049 | 1,134 | 1,012 | 1,119 | +85 | +8.2% | 5,585,700 |
| 2025/06/24 | 1,055 | 1,060 | 1,005 | 1,034 | +5 | +0.5% | 4,039,800 |
| 2025/06/23 | 989 | 1,075 | 970 | 1,029 | +22 | +2.2% | 7,750,200 |
| 2025/06/20 | 931 | 1,028 | 917 | 1,007 | +52 | +5.4% | 6,784,600 |
| 2025/06/19 | 1,027 | 1,029 | 955 | 955 | -45 | -4.5% | 5,737,000 |
| 2025/06/18 | 1,080 | 1,105 | 992 | 1,000 | -104 | -9.4% | 7,930,800 |
| 2025/06/17 | 1,235 | 1,243 | 1,104 | 1,104 | -300 | -21.4% | 3,572,000 |
| 2025/06/16 | 1,389 | 1,465 | 1,365 | 1,404 | +114 | +8.8% | 2,838,000 |
| 2025/06/13 | 1,325 | 1,343 | 1,260 | 1,290 | -6 | -0.5% | 1,380,000 |
| 2025/06/12 | 1,371 | 1,398 | 1,275 | 1,296 | -105 | -7.5% | 2,050,400 |
1～
50
件表示中 / 164件
類似銘柄と比較する
現在ご覧いただいている「Ｓｙｎｓ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｓｙｎｓ | 84,700円 | +0.2% | - | 0.00% | - | 5.14倍 |
|
小型ＳＡＲ衛星を開発・運用する宇宙ベンチャー。地球観測データを政府機関や民間企業に提供 |
| 東北新社 | 69,000円 | -0.4% | -25.2% | 3.92% | 27.15倍 | 1.12倍 |
|
ＣＭ制作や外国映画、ゲームなどの日本語版制作で首位級。映画の制作・配給も。四半期配当 |
| オークネット | 193,100円 | +10.9% | +9.6% | 2.33% | 17.17倍 | 3.46倍 |
|
多分野で業者間のネットオークションを開催。中古車とスマホ等のデジタル機器が利益の柱 |
| テクマトリックス | 206,400円 | +12.5% | +18.3% | 1.74% | 16.99倍 | 3.43倍 |
|
ニチメン系情報処理会社が起源。インフラ構築と情報サービス開発が柱。医療クラウドに実績大 |
| アルゴグラフ | 458,000円 | +6.0% | +3.8% | 3.49% | 10.43倍 | 1.37倍 |
|
自動車業界等へ仏ダッソー製ＣＡＤソフト、半導体へＩＢＭ製の製造工程管理システム等販売 |
市場注目の銘柄
チャート関連のコラム
