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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 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 |
| 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 |
851～
900
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 | 98,800円 | +19.4% | +131.2% | 1.62% | 24.87倍 | 3.35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 | 128,300円 | +20.1% | -0.2% | 0.00% | 18.60倍 | 4.57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 | 107,700円 | +25.9% | +10.9% | 0.00% | 27.97倍 | 13.47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 | 14,200円 | +7.2% | - | 0.00% | 32.49倍 | 3.41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 | 126,400円 | +21.0% | +58.2% | 2.49% | 19.23倍 | 1.76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
