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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 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 |
| 2025/04/23 | 1,257 | 1,273 | 1,181 | 1,198 | -13 | -1.1% | 1,589,200 |
| 2025/04/22 | 1,248 | 1,262 | 1,165 | 1,211 | -62 | -4.9% | 2,650,200 |
| 2025/04/21 | 1,415 | 1,419 | 1,250 | 1,273 | -108 | -7.8% | 4,347,600 |
| 2025/04/18 | 1,352 | 1,404 | 1,285 | 1,381 | +11 | +0.8% | 5,649,500 |
| 2025/04/17 | 1,215 | 1,372 | 1,202 | 1,370 | +202 | +17.3% | 9,393,700 |
| 2025/04/16 | 1,247 | 1,247 | 1,133 | 1,168 | -19 | -1.6% | 4,754,400 |
| 2025/04/15 | 1,090 | 1,318 | 1,074 | 1,187 | +157 | +15.2% | 8,003,300 |
| 2025/04/14 | 1,119 | 1,165 | 993 | 1,030 | -85 | -7.6% | 3,245,100 |
| 2025/04/11 | 1,148 | 1,248 | 1,082 | 1,115 | -33 | -2.9% | 6,419,700 |
| 2025/04/10 | 1,073 | 1,148 | 1,061 | 1,148 | +150 | +15% | 2,475,700 |
| 2025/04/09 | 1,070 | 1,077 | 962 | 998 | -34 | -3.3% | 3,782,000 |
| 2025/04/08 | 972 | 1,061 | 939 | 1,032 | +108 | +11.7% | 5,497,800 |
| 2025/04/07 | 809 | 990 | 798 | 924 | +40 | +4.5% | 4,358,100 |
| 2025/04/04 | 905 | 971 | 840 | 884 | -36 | -3.9% | 3,651,500 |
| 2025/04/03 | 827 | 1,016 | 824 | 920 | +41 | +4.7% | 6,963,300 |
| 2025/04/02 | 780 | 881 | 780 | 879 | +148 | +20.2% | 5,604,400 |
| 2025/04/01 | 766 | 784 | 725 | 731 | -34 | -4.4% | 776,700 |
| 2025/03/31 | 725 | 813 | 720 | 765 | +39 | +5.4% | 2,468,500 |
| 2025/03/28 | 690 | 736 | 682 | 726 | +38 | +5.5% | 688,100 |
| 2025/03/27 | 694 | 709 | 680 | 688 | -18 | -2.5% | 450,700 |
| 2025/03/26 | 729 | 738 | 690 | 706 | -27 | -3.7% | 984,900 |
| 2025/03/25 | 688 | 766 | 679 | 733 | +65 | +9.7% | 3,707,000 |
| 2025/03/24 | 674 | 680 | 658 | 668 | -10 | -1.5% | 275,900 |
| 2025/03/21 | 664 | 681 | 664 | 678 | +2 | +0.3% | 310,000 |
| 2025/03/19 | 687 | 703 | 670 | 676 | -26 | -3.7% | 409,800 |
| 2025/03/18 | 722 | 722 | 694 | 702 | -7 | -1% | 300,400 |
| 2025/03/17 | 716 | 735 | 705 | 709 | -7 | -1% | 564,800 |
| 2025/03/14 | 703 | 744 | 677 | 716 | +23 | +3.3% | 845,200 |
| 2025/03/13 | 714 | 759 | 691 | 693 | -33 | -4.5% | 1,392,100 |
| 2025/03/12 | 686 | 726 | 674 | 726 | +100 | +16% | 1,061,200 |
| 2025/03/11 | 611 | 628 | 600 | 626 | -5 | -0.8% | 454,600 |
1～
50
件表示中 / 101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 | 153,900円 | +0.2% | - | 0.00% | - | 8.83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 |
| ガンホー | 274,800円 | +2.2% | -0.6% | 2.18% | 13.66倍 | 1.17倍 |
|
スマホゲーム「パズル＆ドラゴンズ」が収益柱、ＰＣオンラインゲーム、家庭用ゲームも展開 |
| 松 竹 | 1,325,000円 | +13.1% | -5.8% | 0.23% | 91.03倍 | 1.96倍 |
|
歌舞伎興行発祥で映画展開。映画興行中位。不動産が安定収益。２４年にＴＢＳＨＤと資本提携 |
| システナ | 39,000円 | +6.6% | +7.1% | 3.08% | 15.75倍 | 4.29倍 |
|
ソフトウェア開発支援が主力。端末向けから次世代自動車向け等にシフト加速。運用・保守も |
| サイボウズ | 309,000円 | +21.3% | +59.2% | 1.29% | 24.20倍 | 12.29倍 |
|
業務を効率化するクラウドサービスで国内シェア高い。ノーコード強みのキントーンが主力 |
市場注目の銘柄
チャート関連のコラム
