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 |
|---|---|---|---|---|---|---|---|
| 2023/03/13 | 990 | 990 | 962 | 973 | -24 | -2.4% | 22,000 |
| 2023/03/10 | 1,000 | 1,003 | 996 | 997 | ±0 | ±0% | 10,000 |
| 2023/03/09 | 1,008 | 1,008 | 997 | 997 | -11 | -1.1% | 7,600 |
| 2023/03/08 | 1,000 | 1,012 | 999 | 1,008 | +8 | +0.8% | 3,200 |
| 2023/03/07 | 995 | 1,011 | 995 | 1,000 | -3 | -0.3% | 8,300 |
| 2023/03/06 | 1,014 | 1,019 | 1,003 | 1,003 | -11 | -1.1% | 8,100 |
| 2023/03/03 | 1,029 | 1,029 | 1,014 | 1,014 | -15 | -1.5% | 6,600 |
| 2023/03/02 | 1,012 | 1,035 | 1,008 | 1,029 | +27 | +2.7% | 7,600 |
| 2023/03/01 | 1,008 | 1,012 | 1,002 | 1,002 | +2 | +0.2% | 5,100 |
| 2023/02/28 | 1,014 | 1,014 | 999 | 1,000 | -5 | -0.5% | 7,000 |
| 2023/02/27 | 1,010 | 1,014 | 1,000 | 1,005 | -6 | -0.6% | 6,100 |
| 2023/02/24 | 985 | 1,011 | 985 | 1,011 | +26 | +2.6% | 11,100 |
| 2023/02/22 | 985 | 991 | 968 | 985 | ±0 | ±0% | 16,200 |
| 2023/02/21 | 1,001 | 1,005 | 985 | 985 | -19 | -1.9% | 22,000 |
| 2023/02/20 | 1,000 | 1,015 | 1,000 | 1,004 | -2 | -0.2% | 13,600 |
| 2023/02/17 | 1,060 | 1,062 | 1,005 | 1,006 | -49 | -4.6% | 22,300 |
| 2023/02/16 | 1,118 | 1,120 | 1,055 | 1,055 | -63 | -5.6% | 16,900 |
| 2023/02/15 | 1,147 | 1,148 | 1,118 | 1,118 | -8 | -0.7% | 3,400 |
| 2023/02/14 | 1,150 | 1,168 | 1,097 | 1,126 | -39 | -3.3% | 21,800 |
| 2023/02/13 | 1,166 | 1,175 | 1,154 | 1,165 | +2 | +0.2% | 8,900 |
| 2023/02/10 | 1,190 | 1,193 | 1,161 | 1,163 | -27 | -2.3% | 6,900 |
| 2023/02/09 | 1,190 | 1,196 | 1,184 | 1,190 | -3 | -0.3% | 2,300 |
| 2023/02/08 | 1,195 | 1,195 | 1,180 | 1,193 | +3 | +0.3% | 2,800 |
| 2023/02/07 | 1,200 | 1,200 | 1,190 | 1,190 | -10 | -0.8% | 2,600 |
| 2023/02/06 | 1,188 | 1,204 | 1,188 | 1,200 | +10 | +0.8% | 6,400 |
| 2023/02/03 | 1,189 | 1,203 | 1,184 | 1,190 | +5 | +0.4% | 11,800 |
| 2023/02/02 | 1,201 | 1,204 | 1,160 | 1,185 | +14 | +1.2% | 7,700 |
| 2023/02/01 | 1,157 | 1,176 | 1,155 | 1,171 | +14 | +1.2% | 900 |
| 2023/01/31 | 1,160 | 1,163 | 1,154 | 1,157 | -11 | -0.9% | 6,200 |
| 2023/01/30 | 1,176 | 1,187 | 1,150 | 1,168 | -17 | -1.4% | 4,800 |
| 2023/01/27 | 1,194 | 1,194 | 1,184 | 1,185 | +5 | +0.4% | 1,700 |
| 2023/01/26 | 1,187 | 1,187 | 1,165 | 1,180 | -10 | -0.8% | 4,300 |
| 2023/01/25 | 1,186 | 1,197 | 1,186 | 1,190 | ±0 | ±0% | 2,900 |
| 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 |
601～
650
件表示中 / 1624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 | 99,500円 | +19.4% | +131.2% | 1.61% | 25.05倍 | 3.37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 |
| Ｒｅｂａｓｅ | 127,700円 | +20.1% | -0.2% | 0.00% | 18.51倍 | 4.55倍 |
|
レンタルスペースの予約プラットフォーム「インスタベース」展開、手数料収入が収益源 |
| ＰＳＯＬ | 201,200円 | +8.1% | +16.5% | 1.24% | 18.83倍 | 1.83倍 |
|
資産運用会社など金融機関向けＳＩ（ＤＸ推進・コンサル）主力で元請け多い。ＲＰＡ関連等も |
| ＤＬＥ | 14,300円 | +7.2% | - | 0.00% | 32.72倍 | 3.43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 |
| ＴａｌｅｎｔＸ | 107,700円 | +25.9% | +10.9% | 0.00% | 27.97倍 | 13.47倍 |
|
リファラル採用サービス先駆者。ＳａａＳで月額課金。スカウト採用・採用メディア作成支援も |
市場注目の銘柄
チャート関連のコラム
