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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 1,249 | 1,255 | 1,223 | 1,246 | -3 | -0.2% | 1,700 |
| 2022/10/12 | 1,217 | 1,249 | 1,217 | 1,249 | +23 | +1.9% | 700 |
| 2022/10/11 | 1,218 | 1,250 | 1,217 | 1,226 | +2 | +0.2% | 6,300 |
| 2022/10/07 | 1,224 | 1,260 | 1,224 | 1,224 | -20 | -1.6% | 4,400 |
| 2022/10/06 | 1,251 | 1,268 | 1,238 | 1,244 | -5 | -0.4% | 7,200 |
| 2022/10/05 | 1,247 | 1,272 | 1,247 | 1,249 | +14 | +1.1% | 6,200 |
| 2022/10/04 | 1,216 | 1,235 | 1,216 | 1,235 | +26 | +2.2% | 3,100 |
| 2022/10/03 | 1,224 | 1,230 | 1,206 | 1,209 | -15 | -1.2% | 10,200 |
| 2022/09/30 | 1,225 | 1,225 | 1,210 | 1,224 | -29 | -2.3% | 6,900 |
| 2022/09/29 | 1,276 | 1,276 | 1,245 | 1,253 | -6 | -0.5% | 3,200 |
| 2022/09/28 | 1,285 | 1,285 | 1,239 | 1,259 | -6 | -0.5% | 6,300 |
| 2022/09/27 | 1,290 | 1,298 | 1,250 | 1,265 | +5 | +0.4% | 5,400 |
| 2022/09/26 | 1,280 | 1,309 | 1,260 | 1,260 | -38 | -2.9% | 8,700 |
| 2022/09/22 | 1,317 | 1,317 | 1,298 | 1,298 | -15 | -1.1% | 2,700 |
| 2022/09/21 | 1,320 | 1,320 | 1,291 | 1,313 | -7 | -0.5% | 5,700 |
| 2022/09/20 | 1,320 | 1,320 | 1,278 | 1,320 | -5 | -0.4% | 5,400 |
| 2022/09/16 | 1,311 | 1,370 | 1,311 | 1,325 | +12 | +0.9% | 6,900 |
| 2022/09/15 | 1,355 | 1,356 | 1,313 | 1,313 | -12 | -0.9% | 6,600 |
| 2022/09/14 | 1,320 | 1,345 | 1,306 | 1,325 | -25 | -1.9% | 7,900 |
| 2022/09/13 | 1,372 | 1,393 | 1,344 | 1,350 | -22 | -1.6% | 4,600 |
| 2022/09/12 | 1,360 | 1,394 | 1,359 | 1,372 | -5 | -0.4% | 10,000 |
| 2022/09/09 | 1,358 | 1,380 | 1,328 | 1,377 | +49 | +3.7% | 24,900 |
| 2022/09/08 | 1,324 | 1,357 | 1,292 | 1,328 | -3 | -0.2% | 70,300 |
| 2022/09/07 | 1,451 | 1,540 | 1,331 | 1,331 | +91 | +7.3% | 646,100 |
| 2022/09/06 | 1,225 | 1,240 | 1,222 | 1,240 | +25 | +2.1% | 4,000 |
| 2022/09/05 | 1,227 | 1,244 | 1,215 | 1,215 | -11 | -0.9% | 1,100 |
| 2022/09/02 | 1,239 | 1,239 | 1,214 | 1,226 | -22 | -1.8% | 1,900 |
| 2022/09/01 | 1,208 | 1,250 | 1,208 | 1,248 | +34 | +2.8% | 3,700 |
| 2022/08/31 | 1,245 | 1,258 | 1,214 | 1,214 | -26 | -2.1% | 10,800 |
| 2022/08/30 | 1,202 | 1,240 | 1,202 | 1,240 | +54 | +4.6% | 5,300 |
| 2022/08/29 | 1,166 | 1,227 | 1,166 | 1,186 | -59 | -4.7% | 9,100 |
| 2022/08/26 | 1,248 | 1,257 | 1,212 | 1,245 | -12 | -1% | 3,600 |
| 2022/08/25 | 1,250 | 1,262 | 1,241 | 1,257 | +20 | +1.6% | 4,200 |
| 2022/08/24 | 1,203 | 1,267 | 1,203 | 1,237 | +13 | +1.1% | 4,600 |
| 2022/08/23 | 1,206 | 1,225 | 1,195 | 1,224 | +4 | +0.3% | 4,700 |
| 2022/08/22 | 1,226 | 1,236 | 1,206 | 1,220 | -21 | -1.7% | 3,200 |
| 2022/08/19 | 1,277 | 1,289 | 1,241 | 1,241 | -23 | -1.8% | 3,400 |
| 2022/08/18 | 1,243 | 1,286 | 1,243 | 1,264 | -33 | -2.5% | 4,700 |
| 2022/08/17 | 1,241 | 1,297 | 1,241 | 1,297 | +47 | +3.8% | 3,600 |
| 2022/08/16 | 1,241 | 1,269 | 1,241 | 1,250 | +34 | +2.8% | 6,200 |
| 2022/08/15 | 1,280 | 1,290 | 1,216 | 1,216 | -79 | -6.1% | 10,000 |
| 2022/08/12 | 1,331 | 1,340 | 1,280 | 1,295 | -30 | -2.3% | 12,800 |
| 2022/08/10 | 1,316 | 1,325 | 1,284 | 1,325 | +25 | +1.9% | 9,100 |
| 2022/08/09 | 1,310 | 1,332 | 1,299 | 1,300 | -6 | -0.5% | 2,400 |
| 2022/08/08 | 1,302 | 1,332 | 1,302 | 1,306 | -13 | -1% | 3,600 |
| 2022/08/05 | 1,300 | 1,321 | 1,268 | 1,319 | +14 | +1.1% | 4,400 |
| 2022/08/04 | 1,298 | 1,321 | 1,291 | 1,305 | +7 | +0.5% | 7,500 |
| 2022/08/03 | 1,283 | 1,298 | 1,279 | 1,298 | +30 | +2.4% | 3,100 |
| 2022/08/02 | 1,247 | 1,268 | 1,221 | 1,268 | +6 | +0.5% | 2,400 |
| 2022/08/01 | 1,301 | 1,301 | 1,252 | 1,262 | -9 | -0.7% | 15,900 |
701～
750
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
