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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 1,220 | 1,271 | 1,210 | 1,271 | +52 | +4.3% | 10,600 |
| 2022/07/28 | 1,214 | 1,220 | 1,190 | 1,219 | +19 | +1.6% | 4,800 |
| 2022/07/27 | 1,220 | 1,220 | 1,189 | 1,200 | -9 | -0.7% | 3,600 |
| 2022/07/26 | 1,200 | 1,209 | 1,200 | 1,209 | +18 | +1.5% | 1,300 |
| 2022/07/25 | 1,175 | 1,218 | 1,175 | 1,191 | -14 | -1.2% | 1,700 |
| 2022/07/22 | 1,214 | 1,214 | 1,205 | 1,205 | -18 | -1.5% | 1,500 |
| 2022/07/21 | 1,195 | 1,227 | 1,191 | 1,223 | +26 | +2.2% | 10,000 |
| 2022/07/20 | 1,200 | 1,219 | 1,180 | 1,197 | +10 | +0.8% | 8,700 |
| 2022/07/19 | 1,147 | 1,187 | 1,143 | 1,187 | +10 | +0.8% | 10,000 |
| 2022/07/15 | 1,159 | 1,186 | 1,159 | 1,177 | +17 | +1.5% | 2,800 |
| 2022/07/14 | 1,182 | 1,196 | 1,160 | 1,160 | -30 | -2.5% | 6,000 |
| 2022/07/13 | 1,188 | 1,196 | 1,170 | 1,190 | +10 | +0.8% | 5,200 |
| 2022/07/12 | 1,201 | 1,201 | 1,180 | 1,180 | -30 | -2.5% | 3,100 |
| 2022/07/11 | 1,194 | 1,229 | 1,194 | 1,210 | +28 | +2.4% | 3,500 |
| 2022/07/08 | 1,202 | 1,213 | 1,182 | 1,182 | -9 | -0.8% | 4,400 |
| 2022/07/07 | 1,192 | 1,228 | 1,191 | 1,191 | -4 | -0.3% | 5,000 |
| 2022/07/06 | 1,202 | 1,210 | 1,180 | 1,195 | -2 | -0.2% | 11,700 |
| 2022/07/05 | 1,184 | 1,206 | 1,180 | 1,197 | +16 | +1.4% | 4,800 |
| 2022/07/04 | 1,212 | 1,212 | 1,180 | 1,181 | -29 | -2.4% | 14,300 |
| 2022/07/01 | 1,214 | 1,226 | 1,175 | 1,210 | -4 | -0.3% | 11,100 |
| 2022/06/30 | 1,230 | 1,248 | 1,200 | 1,214 | -17 | -1.4% | 7,600 |
| 2022/06/29 | 1,224 | 1,235 | 1,195 | 1,231 | +7 | +0.6% | 8,500 |
| 2022/06/28 | 1,205 | 1,225 | 1,177 | 1,224 | +23 | +1.9% | 6,700 |
| 2022/06/27 | 1,222 | 1,222 | 1,192 | 1,201 | -1 | -0.1% | 6,500 |
| 2022/06/24 | 1,214 | 1,237 | 1,202 | 1,202 | +2 | +0.2% | 6,800 |
| 2022/06/23 | 1,215 | 1,218 | 1,200 | 1,200 | -15 | -1.2% | 2,400 |
| 2022/06/22 | 1,199 | 1,230 | 1,185 | 1,215 | +34 | +2.9% | 5,500 |
| 2022/06/21 | 1,167 | 1,219 | 1,167 | 1,181 | +15 | +1.3% | 4,800 |
| 2022/06/20 | 1,194 | 1,225 | 1,143 | 1,166 | -56 | -4.6% | 16,800 |
| 2022/06/17 | 1,216 | 1,249 | 1,200 | 1,222 | +2 | +0.2% | 6,400 |
| 2022/06/16 | 1,230 | 1,260 | 1,214 | 1,220 | -5 | -0.4% | 3,300 |
| 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 |
751～
800
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 | 98,600円 | +19.4% | +131.2% | 1.62% | 24.82倍 | 3.34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 | 127,600円 | +20.1% | -0.2% | 0.00% | 18.50倍 | 4.55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 | 108,300円 | +25.9% | +10.9% | 0.00% | 28.13倍 | 13.55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 | 14,300円 | +7.2% | - | 0.00% | 32.72倍 | 3.43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 | 129,400円 | +21.0% | +58.2% | 2.43% | 19.69倍 | 1.80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
