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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,200 | 1,200 | 1,184 | 1,190 | -10 | -0.8% | 3,600 |
| 2023/01/23 | 1,171 | 1,200 | 1,171 | 1,200 | +29 | +2.5% | 3,400 |
| 2023/01/20 | 1,157 | 1,190 | 1,155 | 1,171 | -13 | -1.1% | 4,100 |
| 2023/01/19 | 1,181 | 1,190 | 1,160 | 1,184 | +3 | +0.3% | 3,700 |
| 2023/01/18 | 1,177 | 1,181 | 1,175 | 1,181 | +14 | +1.2% | 1,600 |
| 2023/01/17 | 1,168 | 1,181 | 1,167 | 1,167 | -14 | -1.2% | 1,500 |
| 2023/01/16 | 1,201 | 1,205 | 1,181 | 1,181 | -30 | -2.5% | 1,800 |
| 2023/01/13 | 1,180 | 1,218 | 1,180 | 1,211 | +26 | +2.2% | 2,900 |
| 2023/01/12 | 1,170 | 1,189 | 1,170 | 1,185 | +15 | +1.3% | 1,900 |
| 2023/01/11 | 1,167 | 1,177 | 1,160 | 1,170 | ±0 | ±0% | 4,400 |
| 2023/01/10 | 1,191 | 1,200 | 1,170 | 1,170 | -30 | -2.5% | 4,000 |
| 2023/01/06 | 1,173 | 1,200 | 1,173 | 1,200 | +8 | +0.7% | 6,000 |
| 2023/01/05 | 1,150 | 1,192 | 1,150 | 1,192 | +42 | +3.7% | 8,000 |
| 2023/01/04 | 1,138 | 1,168 | 1,138 | 1,150 | ±0 | ±0% | 5,100 |
| 2022/12/30 | 1,129 | 1,180 | 1,129 | 1,150 | +19 | +1.7% | 3,100 |
| 2022/12/29 | 1,130 | 1,160 | 1,130 | 1,131 | -15 | -1.3% | 1,700 |
| 2022/12/28 | 1,129 | 1,146 | 1,129 | 1,146 | +4 | +0.4% | 3,100 |
| 2022/12/27 | 1,173 | 1,173 | 1,135 | 1,142 | -1 | -0.1% | 3,500 |
| 2022/12/26 | 1,128 | 1,157 | 1,128 | 1,143 | +16 | +1.4% | 1,500 |
| 2022/12/23 | 1,146 | 1,146 | 1,127 | 1,127 | +1 | +0.1% | 5,500 |
| 2022/12/22 | 1,127 | 1,170 | 1,126 | 1,126 | -27 | -2.3% | 4,900 |
| 2022/12/21 | 1,194 | 1,194 | 1,141 | 1,153 | +12 | +1.1% | 2,900 |
| 2022/12/20 | 1,209 | 1,209 | 1,126 | 1,141 | -59 | -4.9% | 8,700 |
| 2022/12/19 | 1,209 | 1,213 | 1,200 | 1,200 | -4 | -0.3% | 4,000 |
| 2022/12/16 | 1,205 | 1,207 | 1,199 | 1,204 | -3 | -0.2% | 8,200 |
| 2022/12/15 | 1,209 | 1,210 | 1,206 | 1,207 | -2 | -0.2% | 1,900 |
| 2022/12/14 | 1,208 | 1,218 | 1,207 | 1,209 | +5 | +0.4% | 1,100 |
| 2022/12/13 | 1,209 | 1,209 | 1,204 | 1,204 | -3 | -0.2% | 500 |
| 2022/12/12 | 1,226 | 1,226 | 1,203 | 1,207 | -20 | -1.6% | 1,800 |
| 2022/12/09 | 1,229 | 1,229 | 1,210 | 1,227 | +18 | +1.5% | 5,200 |
| 2022/12/08 | 1,217 | 1,217 | 1,195 | 1,209 | -4 | -0.3% | 3,100 |
| 2022/12/07 | 1,210 | 1,213 | 1,198 | 1,213 | +11 | +0.9% | 8,800 |
| 2022/12/06 | 1,210 | 1,213 | 1,201 | 1,202 | -8 | -0.7% | 6,400 |
| 2022/12/05 | 1,210 | 1,228 | 1,210 | 1,210 | -10 | -0.8% | 10,500 |
| 2022/12/02 | 1,210 | 1,220 | 1,206 | 1,220 | ±0 | ±0% | 6,100 |
| 2022/12/01 | 1,219 | 1,229 | 1,219 | 1,220 | +1 | +0.1% | 3,100 |
| 2022/11/30 | 1,229 | 1,229 | 1,214 | 1,219 | -11 | -0.9% | 2,400 |
| 2022/11/29 | 1,230 | 1,230 | 1,213 | 1,230 | ±0 | ±0% | 4,300 |
| 2022/11/28 | 1,215 | 1,230 | 1,215 | 1,230 | +9 | +0.7% | 2,900 |
| 2022/11/25 | 1,240 | 1,256 | 1,210 | 1,221 | -19 | -1.5% | 10,900 |
| 2022/11/24 | 1,254 | 1,284 | 1,240 | 1,240 | -18 | -1.4% | 5,200 |
| 2022/11/22 | 1,248 | 1,267 | 1,248 | 1,258 | +4 | +0.3% | 1,400 |
| 2022/11/21 | 1,274 | 1,288 | 1,244 | 1,254 | -21 | -1.6% | 2,200 |
| 2022/11/18 | 1,261 | 1,299 | 1,261 | 1,275 | +5 | +0.4% | 2,300 |
| 2022/11/17 | 1,289 | 1,289 | 1,270 | 1,270 | -9 | -0.7% | 700 |
| 2022/11/16 | 1,251 | 1,279 | 1,220 | 1,279 | -2 | -0.2% | 16,900 |
| 2022/11/15 | 1,320 | 1,320 | 1,271 | 1,281 | -43 | -3.2% | 5,300 |
| 2022/11/14 | 1,275 | 1,325 | 1,266 | 1,324 | +48 | +3.8% | 7,900 |
| 2022/11/11 | 1,280 | 1,280 | 1,250 | 1,276 | +40 | +3.2% | 6,300 |
| 2022/11/10 | 1,230 | 1,249 | 1,230 | 1,236 | +6 | +0.5% | 1,700 |
551～
600
件表示中 / 1541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 | 80,900円 | +19.4% | +131.2% | 1.98% | 20.32倍 | 2.86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 |
| ハイブリテク | 45,200円 | +3.9% | +113.4% | 0.00% | 39.03倍 | 2.26倍 |
|
企業のソフトウェア開発を専属体制で支援。開発、実装はベトナム拠点。ストック収入９割超 |
| サークレイス | 117,300円 | +25.9% | - | 0.00% | 33.30倍 | 6.25倍 |
|
米セールスフォースのコンサル柱。米サービスナウとの連携提案育成。パソナグループの持分社 |
| シスロケ | 141,500円 | +0.1% | 0.0% | 2.69% | 12.74倍 | 1.40倍 |
|
自動車金融・販売の支援システムが柱。中古車のビッグデータ収集と分析に強みを持つ |
| ソフトマックス | 83,700円 | +14.2% | +2.4% | 3.58% | 10.46倍 | 1.43倍 |
|
Ｗｅｂ型電子カルテを主力とした総合医療情報システムを開発。九州地盤、東日本を重点開拓 |
市場注目の銘柄
チャート関連のコラム
