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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 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 |
| 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 |
651～
700
件表示中 / 1623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 | 99,100円 | +19.4% | +131.2% | 1.61% | 24.95倍 | 3.36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 | 129,000円 | +20.1% | -0.2% | 0.00% | 18.70倍 | 4.59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 |
| ＴａｌｅｎｔＸ | 109,500円 | +25.9% | +10.9% | 0.00% | 28.44倍 | 13.70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 |
| ＤＬＥ | 14,400円 | +7.2% | - | 0.00% | 32.95倍 | 3.46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 |
| エキサイトＨＤ | 128,000円 | +21.0% | +58.2% | 2.46% | 19.47倍 | 1.78倍 |
|
「エキサイト電話占い」などカウンセリング展開。通信も。オンライン診療育成。２３年４月再上場 |
市場注目の銘柄
チャート関連のコラム
