シノプスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,230 | 1,249 | 1,230 | 1,236 | +6 | +0.5% | 1,700 |
| 2022/11/09 | 1,227 | 1,244 | 1,227 | 1,230 | +3 | +0.2% | 1,200 |
| 2022/11/08 | 1,254 | 1,254 | 1,227 | 1,227 | -3 | -0.2% | 1,100 |
| 2022/11/07 | 1,250 | 1,250 | 1,227 | 1,230 | +6 | +0.5% | 2,200 |
| 2022/11/04 | 1,211 | 1,229 | 1,211 | 1,224 | +9 | +0.7% | 1,900 |
| 2022/11/02 | 1,215 | 1,229 | 1,215 | 1,215 | +4 | +0.3% | 1,700 |
| 2022/11/01 | 1,210 | 1,230 | 1,210 | 1,211 | -5 | -0.4% | 2,900 |
| 2022/10/31 | 1,223 | 1,228 | 1,210 | 1,216 | -7 | -0.6% | 6,300 |
| 2022/10/28 | 1,220 | 1,236 | 1,220 | 1,223 | +3 | +0.2% | 1,200 |
| 2022/10/27 | 1,239 | 1,239 | 1,220 | 1,220 | -16 | -1.3% | 2,000 |
| 2022/10/26 | 1,216 | 1,236 | 1,216 | 1,236 | +20 | +1.6% | 1,500 |
| 2022/10/25 | 1,252 | 1,252 | 1,202 | 1,216 | -18 | -1.5% | 5,900 |
| 2022/10/24 | 1,235 | 1,242 | 1,232 | 1,234 | -1 | -0.1% | 3,600 |
| 2022/10/21 | 1,250 | 1,250 | 1,235 | 1,235 | -5 | -0.4% | 400 |
| 2022/10/20 | 1,230 | 1,245 | 1,225 | 1,240 | +7 | +0.6% | 1,400 |
| 2022/10/19 | 1,260 | 1,260 | 1,221 | 1,233 | -35 | -2.8% | 1,800 |
| 2022/10/18 | 1,255 | 1,270 | 1,223 | 1,268 | +43 | +3.5% | 1,700 |
| 2022/10/17 | 1,217 | 1,238 | 1,217 | 1,225 | +3 | +0.2% | 1,000 |
| 2022/10/14 | 1,248 | 1,269 | 1,222 | 1,222 | -24 | -1.9% | 1,500 |
| 2022/10/13 | 1,249 | 1,255 | 1,223 | 1,246 | -3 | -0.2% | 1,700 |
| 2022/10/12 | 1,217 | 1,249 | 1,217 | 1,249 | +23 | +1.9% | 700 |
| 2022/10/11 | 1,218 | 1,250 | 1,217 | 1,226 | +2 | +0.2% | 6,300 |
| 2022/10/07 | 1,224 | 1,260 | 1,224 | 1,224 | -20 | -1.6% | 4,400 |
| 2022/10/06 | 1,251 | 1,268 | 1,238 | 1,244 | -5 | -0.4% | 7,200 |
| 2022/10/05 | 1,247 | 1,272 | 1,247 | 1,249 | +14 | +1.1% | 6,200 |
| 2022/10/04 | 1,216 | 1,235 | 1,216 | 1,235 | +26 | +2.2% | 3,100 |
| 2022/10/03 | 1,224 | 1,230 | 1,206 | 1,209 | -15 | -1.2% | 10,200 |
| 2022/09/30 | 1,225 | 1,225 | 1,210 | 1,224 | -29 | -2.3% | 6,900 |
| 2022/09/29 | 1,276 | 1,276 | 1,245 | 1,253 | -6 | -0.5% | 3,200 |
| 2022/09/28 | 1,285 | 1,285 | 1,239 | 1,259 | -6 | -0.5% | 6,300 |
| 2022/09/27 | 1,290 | 1,298 | 1,250 | 1,265 | +5 | +0.4% | 5,400 |
| 2022/09/26 | 1,280 | 1,309 | 1,260 | 1,260 | -38 | -2.9% | 8,700 |
| 2022/09/22 | 1,317 | 1,317 | 1,298 | 1,298 | -15 | -1.1% | 2,700 |
| 2022/09/21 | 1,320 | 1,320 | 1,291 | 1,313 | -7 | -0.5% | 5,700 |
| 2022/09/20 | 1,320 | 1,320 | 1,278 | 1,320 | -5 | -0.4% | 5,400 |
| 2022/09/16 | 1,311 | 1,370 | 1,311 | 1,325 | +12 | +0.9% | 6,900 |
| 2022/09/15 | 1,355 | 1,356 | 1,313 | 1,313 | -12 | -0.9% | 6,600 |
| 2022/09/14 | 1,320 | 1,345 | 1,306 | 1,325 | -25 | -1.9% | 7,900 |
| 2022/09/13 | 1,372 | 1,393 | 1,344 | 1,350 | -22 | -1.6% | 4,600 |
| 2022/09/12 | 1,360 | 1,394 | 1,359 | 1,372 | -5 | -0.4% | 10,000 |
| 2022/09/09 | 1,358 | 1,380 | 1,328 | 1,377 | +49 | +3.7% | 24,900 |
| 2022/09/08 | 1,324 | 1,357 | 1,292 | 1,328 | -3 | -0.2% | 70,300 |
| 2022/09/07 | 1,451 | 1,540 | 1,331 | 1,331 | +91 | +7.3% | 646,100 |
| 2022/09/06 | 1,225 | 1,240 | 1,222 | 1,240 | +25 | +2.1% | 4,000 |
| 2022/09/05 | 1,227 | 1,244 | 1,215 | 1,215 | -11 | -0.9% | 1,100 |
| 2022/09/02 | 1,239 | 1,239 | 1,214 | 1,226 | -22 | -1.8% | 1,900 |
| 2022/09/01 | 1,208 | 1,250 | 1,208 | 1,248 | +34 | +2.8% | 3,700 |
| 2022/08/31 | 1,245 | 1,258 | 1,214 | 1,214 | -26 | -2.1% | 10,800 |
| 2022/08/30 | 1,202 | 1,240 | 1,202 | 1,240 | +54 | +4.6% | 5,300 |
| 2022/08/29 | 1,166 | 1,227 | 1,166 | 1,186 | -59 | -4.7% | 9,100 |
501～
550
件表示中 / 1442件
類似銘柄と比較する
現在ご覧いただいている「シノプス」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 |
|---|---|---|---|---|---|---|---|---|
| シノプス | 83,900円 | +22.7% | +26.4% | 1.79% | 21.96倍 | 3.05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 |
| ＤＬＥ | 12,400円 | +30.2% | - | 0.00% | - | 2.23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 |
| Ｍマート | 107,400円 | +9.7% | +16.4% | 1.96% | 14.16倍 | 3.26倍 |
|
業務用食材卸サイト「Ｍマート」、厨房機器・食器等卸サイト「Ｂｎｅｔ」などで電子商取引仲介 |
| Ｇｌｏｂｅｅ | 103,100円 | +28.1% | +25.0% | 0.00% | 19.35倍 | 8.48倍 |
|
スマホアプリ、Ｗｅｂで利用できるＡＩ英語学習プラットフォーム「ａｂｃｅｅｄ」を開発・運営 |
| 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 |
市場注目の銘柄
チャート関連のコラム
