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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 950 | 970 | 880 | 880 | -85 | -8.8% | 20,700 |
| 2022/01/14 | 1,000 | 1,014 | 951 | 965 | -30 | -3% | 37,100 |
| 2022/01/13 | 995 | 1,009 | 971 | 995 | ±0 | ±0% | 4,200 |
| 2022/01/12 | 992 | 1,009 | 976 | 995 | +33 | +3.4% | 10,500 |
| 2022/01/11 | 932 | 987 | 932 | 962 | +24 | +2.6% | 11,400 |
| 2022/01/07 | 956 | 984 | 920 | 938 | -27 | -2.8% | 22,300 |
| 2022/01/06 | 1,011 | 1,011 | 965 | 965 | -50 | -4.9% | 49,300 |
| 2022/01/05 | 1,085 | 1,113 | 1,015 | 1,015 | -84 | -7.6% | 21,100 |
| 2022/01/04 | 1,101 | 1,130 | 1,084 | 1,099 | -22 | -2% | 20,300 |
| 2021/12/30 | 1,071 | 1,136 | 1,071 | 1,121 | +23 | +2.1% | 4,800 |
| 2021/12/29 | 1,090 | 1,113 | 1,074 | 1,098 | +38 | +3.6% | 10,000 |
| 2021/12/28 | 1,077 | 1,136 | 1,017 | 1,060 | -47 | -4.2% | 40,600 |
| 2021/12/27 | 1,167 | 1,167 | 1,097 | 1,107 | -61 | -5.2% | 28,200 |
| 2021/12/24 | 1,195 | 1,242 | 1,163 | 1,168 | -33 | -2.7% | 16,400 |
| 2021/12/23 | 1,250 | 1,270 | 1,199 | 1,201 | -44 | -3.5% | 28,400 |
| 2021/12/22 | 1,223 | 1,245 | 1,203 | 1,245 | +17 | +1.4% | 11,000 |
| 2021/12/21 | 1,204 | 1,235 | 1,204 | 1,228 | +28 | +2.3% | 14,700 |
| 2021/12/20 | 1,220 | 1,247 | 1,200 | 1,200 | -43 | -3.5% | 9,000 |
| 2021/12/17 | 1,238 | 1,266 | 1,213 | 1,243 | -7 | -0.6% | 10,600 |
| 2021/12/16 | 1,275 | 1,275 | 1,237 | 1,250 | +8 | +0.6% | 4,700 |
| 2021/12/15 | 1,235 | 1,273 | 1,235 | 1,242 | +8 | +0.6% | 3,900 |
| 2021/12/14 | 1,241 | 1,260 | 1,223 | 1,234 | -5 | -0.4% | 3,700 |
| 2021/12/13 | 1,273 | 1,273 | 1,202 | 1,239 | -34 | -2.7% | 10,000 |
| 2021/12/10 | 1,310 | 1,310 | 1,261 | 1,273 | -45 | -3.4% | 7,400 |
| 2021/12/09 | 1,316 | 1,363 | 1,315 | 1,318 | -4 | -0.3% | 35,100 |
| 2021/12/08 | 1,314 | 1,356 | 1,314 | 1,322 | +6 | +0.5% | 6,500 |
| 2021/12/07 | 1,303 | 1,350 | 1,288 | 1,316 | +13 | +1% | 11,700 |
| 2021/12/06 | 1,250 | 1,314 | 1,248 | 1,303 | +65 | +5.3% | 12,600 |
| 2021/12/03 | 1,180 | 1,246 | 1,160 | 1,238 | +43 | +3.6% | 12,700 |
| 2021/12/02 | 1,248 | 1,278 | 1,171 | 1,195 | -83 | -6.5% | 16,100 |
| 2021/12/01 | 1,257 | 1,319 | 1,238 | 1,278 | +18 | +1.4% | 7,900 |
| 2021/11/30 | 1,286 | 1,336 | 1,252 | 1,260 | -26 | -2% | 9,300 |
| 2021/11/29 | 1,300 | 1,348 | 1,280 | 1,286 | -35 | -2.6% | 10,500 |
| 2021/11/26 | 1,376 | 1,380 | 1,320 | 1,321 | -69 | -5% | 11,300 |
| 2021/11/25 | 1,458 | 1,458 | 1,390 | 1,390 | -56 | -3.9% | 7,200 |
| 2021/11/24 | 1,467 | 1,469 | 1,411 | 1,446 | -34 | -2.3% | 9,600 |
| 2021/11/22 | 1,484 | 1,484 | 1,451 | 1,480 | -4 | -0.3% | 4,800 |
| 2021/11/19 | 1,521 | 1,523 | 1,432 | 1,484 | -49 | -3.2% | 26,500 |
| 2021/11/18 | 1,576 | 1,576 | 1,521 | 1,533 | -44 | -2.8% | 13,900 |
| 2021/11/17 | 1,599 | 1,599 | 1,554 | 1,577 | -20 | -1.3% | 12,000 |
| 2021/11/16 | 1,555 | 1,597 | 1,534 | 1,597 | +38 | +2.4% | 30,700 |
| 2021/11/15 | 1,528 | 1,565 | 1,500 | 1,559 | +121 | +8.4% | 44,100 |
| 2021/11/12 | 1,386 | 1,450 | 1,386 | 1,438 | +28 | +2% | 9,200 |
| 2021/11/11 | 1,424 | 1,431 | 1,366 | 1,410 | -16 | -1.1% | 17,900 |
| 2021/11/10 | 1,462 | 1,469 | 1,408 | 1,426 | -16 | -1.1% | 14,000 |
| 2021/11/09 | 1,380 | 1,460 | 1,371 | 1,442 | +102 | +7.6% | 19,800 |
| 2021/11/08 | 1,421 | 1,421 | 1,322 | 1,340 | -94 | -6.6% | 38,700 |
| 2021/11/05 | 1,393 | 1,443 | 1,393 | 1,434 | +71 | +5.2% | 33,100 |
| 2021/11/04 | 1,335 | 1,369 | 1,325 | 1,363 | +55 | +4.2% | 18,700 |
| 2021/11/02 | 1,277 | 1,320 | 1,275 | 1,308 | +31 | +2.4% | 8,400 |
701～
750
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
