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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,234 | 1,247 | 1,216 | 1,225 | -20 | -1.6% | 8,500 |
| 2022/06/14 | 1,241 | 1,245 | 1,199 | 1,245 | -17 | -1.3% | 13,900 |
| 2022/06/13 | 1,310 | 1,321 | 1,249 | 1,262 | -82 | -6.1% | 12,900 |
| 2022/06/10 | 1,330 | 1,360 | 1,330 | 1,344 | -8 | -0.6% | 4,600 |
| 2022/06/09 | 1,333 | 1,383 | 1,333 | 1,352 | -11 | -0.8% | 12,200 |
| 2022/06/08 | 1,330 | 1,393 | 1,330 | 1,363 | +26 | +1.9% | 15,900 |
| 2022/06/07 | 1,342 | 1,346 | 1,320 | 1,337 | -5 | -0.4% | 9,300 |
| 2022/06/06 | 1,320 | 1,343 | 1,311 | 1,342 | +1 | +0.1% | 4,900 |
| 2022/06/03 | 1,355 | 1,355 | 1,321 | 1,341 | +2 | +0.1% | 5,300 |
| 2022/06/02 | 1,347 | 1,347 | 1,320 | 1,339 | -8 | -0.6% | 15,200 |
| 2022/06/01 | 1,379 | 1,395 | 1,343 | 1,347 | -18 | -1.3% | 8,700 |
| 2022/05/31 | 1,383 | 1,383 | 1,321 | 1,365 | -20 | -1.4% | 14,600 |
| 2022/05/30 | 1,302 | 1,390 | 1,302 | 1,385 | +104 | +8.1% | 17,700 |
| 2022/05/27 | 1,328 | 1,332 | 1,275 | 1,281 | -47 | -3.5% | 23,100 |
| 2022/05/26 | 1,324 | 1,375 | 1,311 | 1,328 | -2 | -0.2% | 14,800 |
| 2022/05/25 | 1,360 | 1,370 | 1,313 | 1,330 | -30 | -2.2% | 7,000 |
| 2022/05/24 | 1,413 | 1,420 | 1,344 | 1,360 | -53 | -3.8% | 25,300 |
| 2022/05/23 | 1,373 | 1,458 | 1,373 | 1,413 | +52 | +3.8% | 32,100 |
| 2022/05/20 | 1,360 | 1,380 | 1,336 | 1,361 | -8 | -0.6% | 8,800 |
| 2022/05/19 | 1,306 | 1,392 | 1,306 | 1,369 | +14 | +1% | 25,200 |
| 2022/05/18 | 1,293 | 1,390 | 1,293 | 1,355 | +66 | +5.1% | 68,500 |
| 2022/05/17 | 1,304 | 1,341 | 1,289 | 1,289 | +10 | +0.8% | 11,500 |
| 2022/05/16 | 1,218 | 1,305 | 1,218 | 1,279 | +61 | +5% | 15,100 |
| 2022/05/13 | 1,313 | 1,313 | 1,187 | 1,218 | -35 | -2.8% | 41,400 |
| 2022/05/12 | 1,169 | 1,259 | 1,153 | 1,253 | +24 | +2% | 16,900 |
| 2022/05/11 | 1,166 | 1,262 | 1,166 | 1,229 | +76 | +6.6% | 29,400 |
| 2022/05/10 | 1,124 | 1,176 | 1,100 | 1,153 | +29 | +2.6% | 31,300 |
| 2022/05/09 | 1,176 | 1,192 | 1,103 | 1,124 | -82 | -6.8% | 37,700 |
| 2022/05/06 | 1,220 | 1,231 | 1,180 | 1,206 | -14 | -1.1% | 16,200 |
| 2022/05/02 | 1,201 | 1,235 | 1,201 | 1,220 | -6 | -0.5% | 6,800 |
| 2022/04/28 | 1,275 | 1,275 | 1,225 | 1,226 | -49 | -3.8% | 22,700 |
| 2022/04/27 | 1,299 | 1,299 | 1,240 | 1,275 | -24 | -1.8% | 16,700 |
| 2022/04/26 | 1,288 | 1,315 | 1,288 | 1,299 | +20 | +1.6% | 7,100 |
| 2022/04/25 | 1,269 | 1,315 | 1,265 | 1,279 | -3 | -0.2% | 18,000 |
| 2022/04/22 | 1,291 | 1,310 | 1,251 | 1,282 | -46 | -3.5% | 24,300 |
| 2022/04/21 | 1,346 | 1,366 | 1,310 | 1,328 | -20 | -1.5% | 13,800 |
| 2022/04/20 | 1,389 | 1,396 | 1,334 | 1,348 | -37 | -2.7% | 23,600 |
| 2022/04/19 | 1,378 | 1,405 | 1,375 | 1,385 | +23 | +1.7% | 18,200 |
| 2022/04/18 | 1,384 | 1,414 | 1,353 | 1,362 | -22 | -1.6% | 31,300 |
| 2022/04/15 | 1,328 | 1,390 | 1,325 | 1,384 | +38 | +2.8% | 27,900 |
| 2022/04/14 | 1,307 | 1,363 | 1,294 | 1,346 | +39 | +3% | 19,000 |
| 2022/04/13 | 1,288 | 1,331 | 1,288 | 1,307 | +19 | +1.5% | 20,900 |
| 2022/04/12 | 1,298 | 1,323 | 1,288 | 1,288 | -10 | -0.8% | 16,100 |
| 2022/04/11 | 1,310 | 1,321 | 1,285 | 1,298 | -12 | -0.9% | 13,800 |
| 2022/04/08 | 1,360 | 1,379 | 1,310 | 1,310 | +10 | +0.8% | 20,600 |
| 2022/04/07 | 1,294 | 1,331 | 1,289 | 1,300 | -15 | -1.1% | 18,300 |
| 2022/04/06 | 1,320 | 1,356 | 1,289 | 1,315 | -60 | -4.4% | 33,200 |
| 2022/04/05 | 1,325 | 1,380 | 1,312 | 1,375 | +65 | +5% | 19,400 |
| 2022/04/04 | 1,272 | 1,325 | 1,272 | 1,310 | +27 | +2.1% | 13,200 |
| 2022/04/01 | 1,306 | 1,334 | 1,265 | 1,283 | -23 | -1.8% | 17,500 |
601～
650
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
