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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 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 |
| 2025/06/11 | 1,428 | 1,549 | 1,397 | 1,401 | +26 | +1.9% | 3,549,700 |
| 2025/06/10 | 1,375 | 1,430 | 1,358 | 1,375 | -30 | -2.1% | 1,520,900 |
| 2025/06/09 | 1,472 | 1,473 | 1,352 | 1,405 | -95 | -6.3% | 2,026,200 |
| 2025/06/06 | 1,637 | 1,639 | 1,478 | 1,500 | -177 | -10.6% | 2,178,500 |
| 2025/06/05 | 1,770 | 1,774 | 1,661 | 1,677 | -100 | -5.6% | 1,036,700 |
| 2025/06/04 | 1,821 | 1,944 | 1,764 | 1,777 | +2 | +0.1% | 3,886,200 |
| 2025/06/03 | 1,560 | 1,813 | 1,545 | 1,775 | +235 | +15.3% | 3,335,500 |
| 2025/06/02 | 1,499 | 1,605 | 1,487 | 1,540 | +38 | +2.5% | 1,172,900 |
| 2025/05/30 | 1,481 | 1,507 | 1,430 | 1,502 | -1 | -0.1% | 1,279,200 |
| 2025/05/29 | 1,598 | 1,641 | 1,502 | 1,503 | -95 | -5.9% | 1,159,300 |
| 2025/05/28 | 1,531 | 1,665 | 1,522 | 1,598 | +92 | +6.1% | 2,850,000 |
| 2025/05/27 | 1,498 | 1,522 | 1,440 | 1,506 | +8 | +0.5% | 895,700 |
| 2025/05/26 | 1,559 | 1,591 | 1,492 | 1,498 | -41 | -2.7% | 859,600 |
| 2025/05/23 | 1,578 | 1,638 | 1,530 | 1,539 | -55 | -3.5% | 1,301,100 |
| 2025/05/22 | 1,666 | 1,682 | 1,563 | 1,594 | -96 | -5.7% | 1,597,500 |
| 2025/05/21 | 1,728 | 1,815 | 1,678 | 1,690 | -3 | -0.2% | 3,838,300 |
| 2025/05/20 | 1,632 | 1,756 | 1,608 | 1,693 | +55 | +3.4% | 2,714,700 |
| 2025/05/19 | 1,675 | 1,784 | 1,632 | 1,638 | -77 | -4.5% | 1,976,400 |
| 2025/05/16 | 1,549 | 1,757 | 1,539 | 1,715 | +216 | +14.4% | 8,473,500 |
| 2025/05/15 | 1,227 | 1,499 | 1,206 | 1,499 | +300 | +25% | 7,571,100 |
| 2025/05/14 | 1,145 | 1,205 | 1,140 | 1,199 | +49 | +4.3% | 771,800 |
| 2025/05/13 | 1,183 | 1,188 | 1,133 | 1,150 | -28 | -2.4% | 516,500 |
| 2025/05/12 | 1,100 | 1,179 | 1,093 | 1,178 | +77 | +7% | 1,275,700 |
| 2025/05/09 | 1,104 | 1,121 | 1,071 | 1,101 | -4 | -0.4% | 578,200 |
| 2025/05/08 | 1,098 | 1,118 | 1,035 | 1,105 | +32 | +3% | 1,362,200 |
| 2025/05/07 | 1,220 | 1,220 | 1,063 | 1,073 | -178 | -14.2% | 2,352,100 |
| 2025/05/02 | 1,305 | 1,325 | 1,221 | 1,251 | -30 | -2.3% | 1,364,900 |
| 2025/05/01 | 1,210 | 1,289 | 1,193 | 1,281 | +60 | +4.9% | 1,268,300 |
| 2025/04/30 | 1,178 | 1,246 | 1,170 | 1,221 | +32 | +2.7% | 888,700 |
| 2025/04/28 | 1,251 | 1,265 | 1,189 | 1,189 | -72 | -5.7% | 1,287,600 |
| 2025/04/25 | 1,280 | 1,359 | 1,250 | 1,261 | +1 | +0.1% | 3,163,400 |
| 2025/04/24 | 1,198 | 1,320 | 1,192 | 1,260 | +62 | +5.2% | 4,503,200 |
1～
50
件表示中 / 132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 | 112,800円 | +0.2% | - | 0.00% | - | 6.47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 |
| ウイングアーク | 402,000円 | +5.6% | +7.8% | 2.59% | 21.85倍 | 3.33倍 |
|
帳票・文書管理ソフト、企業内データ活用支援に強み。ＭＢＯ経て２１年再上場。総還元性向５０％ |
| カバー | 205,400円 | +21.0% | +3.0% | 0.00% | 23.66倍 | 7.96倍 |
|
Ｖチューバー事務所「ホロライブプロダクション」を運営。グッズ販売とライセンスが収益柱 |
| ソフトバンク１ Ｐ | 377,000円 | - | - | 2.65% | - | - |
|
- |
| ＰＫＳＨＡ | 343,500円 | +18.4% | +0.2% | 0.00% | 40.99倍 | 3.12倍 |
|
深層学習などＡＩアルゴリズム開発から出発。対話自動化機能など汎用化しＳａａＳ型で提供 |
市場注目の銘柄
チャート関連のコラム
