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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,248 | 1,292 | 1,245 | 1,280 | +35 | +2.8% | 11,500 |
| 2021/08/18 | 1,222 | 1,247 | 1,220 | 1,245 | +23 | +1.9% | 9,400 |
| 2021/08/17 | 1,319 | 1,332 | 1,222 | 1,222 | -127 | -9.4% | 35,000 |
| 2021/08/16 | 1,375 | 1,375 | 1,320 | 1,349 | -26 | -1.9% | 6,300 |
| 2021/08/13 | 1,385 | 1,385 | 1,347 | 1,375 | -19 | -1.4% | 8,600 |
| 2021/08/12 | 1,405 | 1,414 | 1,376 | 1,394 | +7 | +0.5% | 9,200 |
| 2021/08/11 | 1,369 | 1,410 | 1,345 | 1,387 | +18 | +1.3% | 13,100 |
| 2021/08/10 | 1,343 | 1,370 | 1,336 | 1,369 | +50 | +3.8% | 11,000 |
| 2021/08/06 | 1,307 | 1,330 | 1,307 | 1,319 | +12 | +0.9% | 6,800 |
| 2021/08/05 | 1,336 | 1,340 | 1,298 | 1,307 | -29 | -2.2% | 15,100 |
| 2021/08/04 | 1,404 | 1,415 | 1,335 | 1,336 | -68 | -4.8% | 18,300 |
| 2021/08/03 | 1,432 | 1,438 | 1,404 | 1,404 | -28 | -2% | 6,800 |
| 2021/08/02 | 1,452 | 1,452 | 1,423 | 1,432 | -3 | -0.2% | 3,100 |
| 2021/07/30 | 1,449 | 1,469 | 1,420 | 1,435 | -14 | -1% | 8,500 |
| 2021/07/29 | 1,448 | 1,481 | 1,448 | 1,449 | -28 | -1.9% | 7,400 |
| 2021/07/28 | 1,489 | 1,489 | 1,466 | 1,477 | -22 | -1.5% | 2,400 |
| 2021/07/27 | 1,507 | 1,507 | 1,473 | 1,499 | +19 | +1.3% | 3,200 |
| 2021/07/26 | 1,456 | 1,480 | 1,456 | 1,480 | +24 | +1.6% | 2,500 |
| 2021/07/21 | 1,481 | 1,481 | 1,448 | 1,456 | +3 | +0.2% | 5,000 |
| 2021/07/20 | 1,420 | 1,485 | 1,420 | 1,453 | +5 | +0.3% | 12,700 |
| 2021/07/19 | 1,515 | 1,515 | 1,406 | 1,448 | -56 | -3.7% | 21,500 |
| 2021/07/16 | 1,500 | 1,520 | 1,500 | 1,504 | +9 | +0.6% | 3,200 |
| 2021/07/15 | 1,545 | 1,545 | 1,486 | 1,495 | -35 | -2.3% | 5,800 |
| 2021/07/14 | 1,490 | 1,541 | 1,490 | 1,530 | +36 | +2.4% | 7,200 |
| 2021/07/13 | 1,456 | 1,494 | 1,456 | 1,494 | +38 | +2.6% | 3,900 |
| 2021/07/12 | 1,422 | 1,469 | 1,422 | 1,456 | +23 | +1.6% | 8,600 |
| 2021/07/09 | 1,465 | 1,466 | 1,420 | 1,433 | -27 | -1.8% | 10,000 |
| 2021/07/08 | 1,480 | 1,482 | 1,450 | 1,460 | -29 | -1.9% | 15,900 |
| 2021/07/07 | 1,491 | 1,505 | 1,482 | 1,489 | -13 | -0.9% | 7,000 |
| 2021/07/06 | 1,513 | 1,520 | 1,498 | 1,502 | -10 | -0.7% | 6,500 |
| 2021/07/05 | 1,510 | 1,524 | 1,505 | 1,512 | +4 | +0.3% | 8,400 |
| 2021/07/02 | 1,554 | 1,554 | 1,507 | 1,508 | -49 | -3.1% | 13,200 |
| 2021/07/01 | 1,585 | 1,585 | 1,542 | 1,557 | -43 | -2.7% | 12,200 |
| 2021/06/30 | 1,609 | 1,620 | 1,576 | 1,600 | -17 | -1.1% | 8,400 |
| 2021/06/29 | 1,634 | 1,634 | 1,614 | 1,617 | +3 | +0.2% | 7,100 |
| 2021/06/28 | 1,612 | 1,614 | 1,592 | 1,614 | +2 | +0.1% | 6,600 |
| 2021/06/25 | 1,669 | 1,669 | 1,606 | 1,612 | -33 | -2% | 21,200 |
| 2021/06/24 | 1,595 | 1,678 | 1,592 | 1,645 | +41 | +2.6% | 25,000 |
| 2021/06/23 | 1,558 | 1,608 | 1,558 | 1,604 | +39 | +2.5% | 11,400 |
| 2021/06/22 | 1,544 | 1,582 | 1,544 | 1,565 | +21 | +1.4% | 14,600 |
| 2021/06/21 | 1,539 | 1,564 | 1,517 | 1,544 | -14 | -0.9% | 18,500 |
| 2021/06/18 | 1,536 | 1,558 | 1,535 | 1,558 | +22 | +1.4% | 9,700 |
| 2021/06/17 | 1,581 | 1,581 | 1,533 | 1,536 | -14 | -0.9% | 13,000 |
| 2021/06/16 | 1,534 | 1,559 | 1,526 | 1,550 | +15 | +1% | 7,200 |
| 2021/06/15 | 1,546 | 1,566 | 1,526 | 1,535 | -11 | -0.7% | 10,000 |
| 2021/06/14 | 1,610 | 1,610 | 1,529 | 1,546 | -26 | -1.7% | 12,600 |
| 2021/06/11 | 1,629 | 1,629 | 1,569 | 1,572 | -49 | -3% | 23,100 |
| 2021/06/10 | 1,516 | 1,650 | 1,510 | 1,621 | +105 | +6.9% | 54,400 |
| 2021/06/09 | 1,503 | 1,520 | 1,490 | 1,516 | +13 | +0.9% | 6,100 |
| 2021/06/08 | 1,511 | 1,526 | 1,495 | 1,503 | -23 | -1.5% | 17,300 |
801～
850
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
