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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,248 | 1,257 | 1,212 | 1,245 | -12 | -1% | 3,600 |
| 2022/08/25 | 1,250 | 1,262 | 1,241 | 1,257 | +20 | +1.6% | 4,200 |
| 2022/08/24 | 1,203 | 1,267 | 1,203 | 1,237 | +13 | +1.1% | 4,600 |
| 2022/08/23 | 1,206 | 1,225 | 1,195 | 1,224 | +4 | +0.3% | 4,700 |
| 2022/08/22 | 1,226 | 1,236 | 1,206 | 1,220 | -21 | -1.7% | 3,200 |
| 2022/08/19 | 1,277 | 1,289 | 1,241 | 1,241 | -23 | -1.8% | 3,400 |
| 2022/08/18 | 1,243 | 1,286 | 1,243 | 1,264 | -33 | -2.5% | 4,700 |
| 2022/08/17 | 1,241 | 1,297 | 1,241 | 1,297 | +47 | +3.8% | 3,600 |
| 2022/08/16 | 1,241 | 1,269 | 1,241 | 1,250 | +34 | +2.8% | 6,200 |
| 2022/08/15 | 1,280 | 1,290 | 1,216 | 1,216 | -79 | -6.1% | 10,000 |
| 2022/08/12 | 1,331 | 1,340 | 1,280 | 1,295 | -30 | -2.3% | 12,800 |
| 2022/08/10 | 1,316 | 1,325 | 1,284 | 1,325 | +25 | +1.9% | 9,100 |
| 2022/08/09 | 1,310 | 1,332 | 1,299 | 1,300 | -6 | -0.5% | 2,400 |
| 2022/08/08 | 1,302 | 1,332 | 1,302 | 1,306 | -13 | -1% | 3,600 |
| 2022/08/05 | 1,300 | 1,321 | 1,268 | 1,319 | +14 | +1.1% | 4,400 |
| 2022/08/04 | 1,298 | 1,321 | 1,291 | 1,305 | +7 | +0.5% | 7,500 |
| 2022/08/03 | 1,283 | 1,298 | 1,279 | 1,298 | +30 | +2.4% | 3,100 |
| 2022/08/02 | 1,247 | 1,268 | 1,221 | 1,268 | +6 | +0.5% | 2,400 |
| 2022/08/01 | 1,301 | 1,301 | 1,252 | 1,262 | -9 | -0.7% | 15,900 |
| 2022/07/29 | 1,220 | 1,271 | 1,210 | 1,271 | +52 | +4.3% | 10,600 |
| 2022/07/28 | 1,214 | 1,220 | 1,190 | 1,219 | +19 | +1.6% | 4,800 |
| 2022/07/27 | 1,220 | 1,220 | 1,189 | 1,200 | -9 | -0.7% | 3,600 |
| 2022/07/26 | 1,200 | 1,209 | 1,200 | 1,209 | +18 | +1.5% | 1,300 |
| 2022/07/25 | 1,175 | 1,218 | 1,175 | 1,191 | -14 | -1.2% | 1,700 |
| 2022/07/22 | 1,214 | 1,214 | 1,205 | 1,205 | -18 | -1.5% | 1,500 |
| 2022/07/21 | 1,195 | 1,227 | 1,191 | 1,223 | +26 | +2.2% | 10,000 |
| 2022/07/20 | 1,200 | 1,219 | 1,180 | 1,197 | +10 | +0.8% | 8,700 |
| 2022/07/19 | 1,147 | 1,187 | 1,143 | 1,187 | +10 | +0.8% | 10,000 |
| 2022/07/15 | 1,159 | 1,186 | 1,159 | 1,177 | +17 | +1.5% | 2,800 |
| 2022/07/14 | 1,182 | 1,196 | 1,160 | 1,160 | -30 | -2.5% | 6,000 |
| 2022/07/13 | 1,188 | 1,196 | 1,170 | 1,190 | +10 | +0.8% | 5,200 |
| 2022/07/12 | 1,201 | 1,201 | 1,180 | 1,180 | -30 | -2.5% | 3,100 |
| 2022/07/11 | 1,194 | 1,229 | 1,194 | 1,210 | +28 | +2.4% | 3,500 |
| 2022/07/08 | 1,202 | 1,213 | 1,182 | 1,182 | -9 | -0.8% | 4,400 |
| 2022/07/07 | 1,192 | 1,228 | 1,191 | 1,191 | -4 | -0.3% | 5,000 |
| 2022/07/06 | 1,202 | 1,210 | 1,180 | 1,195 | -2 | -0.2% | 11,700 |
| 2022/07/05 | 1,184 | 1,206 | 1,180 | 1,197 | +16 | +1.4% | 4,800 |
| 2022/07/04 | 1,212 | 1,212 | 1,180 | 1,181 | -29 | -2.4% | 14,300 |
| 2022/07/01 | 1,214 | 1,226 | 1,175 | 1,210 | -4 | -0.3% | 11,100 |
| 2022/06/30 | 1,230 | 1,248 | 1,200 | 1,214 | -17 | -1.4% | 7,600 |
| 2022/06/29 | 1,224 | 1,235 | 1,195 | 1,231 | +7 | +0.6% | 8,500 |
| 2022/06/28 | 1,205 | 1,225 | 1,177 | 1,224 | +23 | +1.9% | 6,700 |
| 2022/06/27 | 1,222 | 1,222 | 1,192 | 1,201 | -1 | -0.1% | 6,500 |
| 2022/06/24 | 1,214 | 1,237 | 1,202 | 1,202 | +2 | +0.2% | 6,800 |
| 2022/06/23 | 1,215 | 1,218 | 1,200 | 1,200 | -15 | -1.2% | 2,400 |
| 2022/06/22 | 1,199 | 1,230 | 1,185 | 1,215 | +34 | +2.9% | 5,500 |
| 2022/06/21 | 1,167 | 1,219 | 1,167 | 1,181 | +15 | +1.3% | 4,800 |
| 2022/06/20 | 1,194 | 1,225 | 1,143 | 1,166 | -56 | -4.6% | 16,800 |
| 2022/06/17 | 1,216 | 1,249 | 1,200 | 1,222 | +2 | +0.2% | 6,400 |
| 2022/06/16 | 1,230 | 1,260 | 1,214 | 1,220 | -5 | -0.4% | 3,300 |
551～
600
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
