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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,302 | 1,330 | 1,289 | 1,306 | -14 | -1.1% | 6,300 |
| 2022/03/30 | 1,243 | 1,320 | 1,243 | 1,320 | +60 | +4.8% | 27,000 |
| 2022/03/29 | 1,278 | 1,306 | 1,247 | 1,260 | +3 | +0.2% | 18,700 |
| 2022/03/28 | 1,267 | 1,289 | 1,241 | 1,257 | -40 | -3.1% | 25,200 |
| 2022/03/25 | 1,295 | 1,315 | 1,243 | 1,297 | +2 | +0.2% | 21,700 |
| 2022/03/24 | 1,327 | 1,327 | 1,280 | 1,295 | -47 | -3.5% | 31,300 |
| 2022/03/23 | 1,354 | 1,384 | 1,333 | 1,342 | +9 | +0.7% | 15,000 |
| 2022/03/22 | 1,405 | 1,405 | 1,331 | 1,333 | -45 | -3.3% | 15,800 |
| 2022/03/18 | 1,384 | 1,414 | 1,361 | 1,378 | +11 | +0.8% | 28,700 |
| 2022/03/17 | 1,358 | 1,381 | 1,349 | 1,367 | +30 | +2.2% | 19,800 |
| 2022/03/16 | 1,347 | 1,384 | 1,310 | 1,337 | +9 | +0.7% | 23,600 |
| 2022/03/15 | 1,322 | 1,338 | 1,281 | 1,328 | +5 | +0.4% | 15,900 |
| 2022/03/14 | 1,269 | 1,349 | 1,269 | 1,323 | +71 | +5.7% | 27,400 |
| 2022/03/11 | 1,279 | 1,280 | 1,240 | 1,252 | -36 | -2.8% | 9,800 |
| 2022/03/10 | 1,258 | 1,299 | 1,250 | 1,288 | +68 | +5.6% | 19,000 |
| 2022/03/09 | 1,236 | 1,250 | 1,175 | 1,220 | -16 | -1.3% | 21,100 |
| 2022/03/08 | 1,187 | 1,284 | 1,173 | 1,236 | +17 | +1.4% | 28,600 |
| 2022/03/07 | 1,200 | 1,242 | 1,163 | 1,219 | -19 | -1.5% | 41,600 |
| 2022/03/04 | 1,225 | 1,249 | 1,184 | 1,238 | -17 | -1.4% | 43,300 |
| 2022/03/03 | 1,295 | 1,386 | 1,248 | 1,255 | -29 | -2.3% | 54,900 |
| 2022/03/02 | 1,191 | 1,299 | 1,186 | 1,284 | +64 | +5.2% | 74,700 |
| 2022/03/01 | 1,147 | 1,237 | 1,125 | 1,220 | +98 | +8.7% | 57,700 |
| 2022/02/28 | 1,132 | 1,146 | 1,086 | 1,122 | -7 | -0.6% | 38,400 |
| 2022/02/25 | 1,019 | 1,129 | 1,015 | 1,129 | +139 | +14% | 64,100 |
| 2022/02/24 | 1,027 | 1,055 | 986 | 990 | -55 | -5.3% | 29,200 |
| 2022/02/22 | 1,050 | 1,075 | 1,006 | 1,045 | -16 | -1.5% | 38,600 |
| 2022/02/21 | 1,010 | 1,067 | 991 | 1,061 | +54 | +5.4% | 34,200 |
| 2022/02/18 | 1,001 | 1,025 | 969 | 1,007 | -32 | -3.1% | 42,300 |
| 2022/02/17 | 993 | 1,046 | 993 | 1,039 | +49 | +4.9% | 35,100 |
| 2022/02/16 | 972 | 1,004 | 972 | 990 | +22 | +2.3% | 24,500 |
| 2022/02/15 | 1,023 | 1,023 | 956 | 968 | +21 | +2.2% | 57,000 |
| 2022/02/14 | 957 | 970 | 927 | 947 | -40 | -4.1% | 29,900 |
| 2022/02/10 | 960 | 988 | 950 | 987 | +32 | +3.4% | 14,200 |
| 2022/02/09 | 950 | 960 | 920 | 955 | +35 | +3.8% | 13,600 |
| 2022/02/08 | 918 | 942 | 918 | 920 | +2 | +0.2% | 8,400 |
| 2022/02/07 | 930 | 939 | 908 | 918 | -7 | -0.8% | 11,200 |
| 2022/02/04 | 914 | 935 | 892 | 925 | -1 | -0.1% | 28,600 |
| 2022/02/03 | 955 | 955 | 917 | 926 | -29 | -3% | 8,600 |
| 2022/02/02 | 961 | 968 | 923 | 955 | +4 | +0.4% | 32,300 |
| 2022/02/01 | 925 | 1,010 | 910 | 951 | +11 | +1.2% | 43,900 |
| 2022/01/31 | 881 | 966 | 876 | 940 | +61 | +6.9% | 66,200 |
| 2022/01/28 | 916 | 928 | 860 | 879 | -36 | -3.9% | 52,000 |
| 2022/01/27 | 970 | 983 | 885 | 915 | -64 | -6.5% | 65,700 |
| 2022/01/26 | 933 | 986 | 933 | 979 | +44 | +4.7% | 51,400 |
| 2022/01/25 | 1,011 | 1,038 | 921 | 935 | -102 | -9.8% | 142,700 |
| 2022/01/24 | 1,082 | 1,087 | 1,020 | 1,037 | -56 | -5.1% | 121,600 |
| 2022/01/21 | 983 | 1,104 | 980 | 1,093 | +35 | +3.3% | 603,000 |
| 2022/01/20 | 950 | 1,058 | 886 | 1,058 | +150 | +16.5% | 1,065,500 |
| 2022/01/19 | 880 | 940 | 832 | 908 | -2 | -0.2% | 69,400 |
| 2022/01/18 | 880 | 921 | 877 | 910 | +30 | +3.4% | 30,600 |
651～
700
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
