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 |
---|---|---|---|---|---|---|---|
2019/06/19 | 18,250 | 18,250 | 17,050 | 17,140 | -880 | -4.9% | 35,800 |
2019/06/18 | 18,250 | 18,350 | 17,900 | 18,020 | +140 | +0.8% | 28,800 |
2019/06/17 | 18,350 | 18,800 | 17,780 | 17,880 | +1,400 | +8.5% | 101,200 |
2019/06/14 | 15,620 | 16,480 | 15,540 | 16,480 | +860 | +5.5% | 17,900 |
2019/06/13 | 16,050 | 16,050 | 15,520 | 15,620 | -430 | -2.7% | 15,700 |
2019/06/12 | 16,210 | 16,580 | 16,030 | 16,050 | -160 | -1% | 6,300 |
2019/06/11 | 16,150 | 16,500 | 15,910 | 16,210 | +110 | +0.7% | 8,800 |
2019/06/10 | 16,160 | 16,730 | 16,050 | 16,100 | +50 | +0.3% | 19,700 |
2019/06/07 | 16,130 | 16,350 | 15,960 | 16,050 | +50 | +0.3% | 10,200 |
2019/06/06 | 16,140 | 16,850 | 15,860 | 16,000 | +80 | +0.5% | 23,500 |
2019/06/05 | 16,210 | 16,300 | 15,630 | 15,920 | +110 | +0.7% | 16,400 |
2019/06/04 | 15,270 | 15,840 | 15,160 | 15,810 | +540 | +3.5% | 13,400 |
2019/06/03 | 15,840 | 15,840 | 15,160 | 15,270 | -730 | -4.6% | 22,400 |
2019/05/31 | 16,130 | 16,630 | 15,920 | 16,000 | -330 | -2% | 18,100 |
2019/05/30 | 16,900 | 17,050 | 16,320 | 16,330 | -570 | -3.4% | 23,700 |
2019/05/29 | 17,000 | 17,080 | 16,720 | 16,900 | -60 | -0.4% | 14,000 |
2019/05/28 | 17,390 | 17,390 | 16,810 | 16,960 | -420 | -2.4% | 17,800 |
2019/05/27 | 17,600 | 17,870 | 17,210 | 17,380 | +70 | +0.4% | 27,600 |
2019/05/24 | 16,670 | 17,400 | 16,610 | 17,310 | +170 | +1% | 19,700 |
2019/05/23 | 17,670 | 17,670 | 16,880 | 17,140 | -480 | -2.7% | 25,400 |
2019/05/22 | 17,840 | 18,060 | 17,500 | 17,620 | +310 | +1.8% | 29,200 |
2019/05/21 | 17,750 | 17,870 | 17,150 | 17,310 | -820 | -4.5% | 47,700 |
2019/05/20 | 18,200 | 18,910 | 17,700 | 18,130 | +610 | +3.5% | 101,100 |
2019/05/17 | 16,150 | 17,520 | 16,100 | 17,520 | +1,680 | +10.6% | 83,600 |
2019/05/16 | 16,300 | 16,720 | 15,500 | 15,840 | -460 | -2.8% | 42,500 |
2019/05/15 | 17,000 | 17,490 | 16,260 | 16,300 | -580 | -3.4% | 55,300 |
2019/05/14 | 15,080 | 17,260 | 15,030 | 16,880 | +600 | +3.7% | 99,100 |
2019/05/13 | 18,200 | 18,470 | 16,210 | 16,280 | -2,290 | -12.3% | 127,100 |
2019/05/10 | 18,820 | 19,370 | 18,020 | 18,570 | -290 | -1.5% | 66,300 |
2019/05/09 | 19,600 | 20,370 | 18,610 | 18,860 | -850 | -4.3% | 83,700 |
2019/05/08 | 20,960 | 20,960 | 19,560 | 19,710 | -1,440 | -6.8% | 91,500 |
2019/05/07 | 19,450 | 21,250 | 19,250 | 21,150 | +2,270 | +12% | 107,700 |
2019/04/26 | 18,540 | 19,720 | 18,290 | 18,880 | +310 | +1.7% | 78,000 |
2019/04/25 | 17,920 | 18,630 | 17,550 | 18,570 | +460 | +2.5% | 45,800 |
2019/04/24 | 19,300 | 19,690 | 18,090 | 18,110 | -880 | -4.6% | 61,300 |
2019/04/23 | 19,260 | 19,460 | 18,350 | 18,990 | -340 | -1.8% | 44,000 |
2019/04/22 | 19,800 | 20,150 | 19,020 | 19,330 | -370 | -1.9% | 69,000 |
2019/04/19 | 18,250 | 19,950 | 18,210 | 19,700 | +1,900 | +10.7% | 147,100 |
2019/04/18 | 16,680 | 18,380 | 16,680 | 17,800 | +1,370 | +8.3% | 120,600 |
2019/04/17 | 16,870 | 17,300 | 15,930 | 16,430 | -290 | -1.7% | 58,100 |
2019/04/16 | 14,980 | 16,830 | 14,780 | 16,720 | +1,810 | +12.1% | 60,900 |
2019/04/15 | 15,200 | 15,780 | 14,820 | 14,910 | -590 | -3.8% | 29,500 |
2019/04/12 | 16,500 | 16,500 | 15,150 | 15,500 | -850 | -5.2% | 28,500 |
2019/04/11 | 16,660 | 16,660 | 15,870 | 16,350 | -120 | -0.7% | 22,200 |
2019/04/10 | 16,720 | 17,760 | 16,310 | 16,470 | -540 | -3.2% | 64,100 |
2019/04/09 | 15,200 | 17,380 | 15,200 | 17,010 | +1,900 | +12.6% | 111,600 |
2019/04/08 | 14,500 | 15,420 | 14,310 | 15,110 | +600 | +4.1% | 23,200 |
2019/04/05 | 14,980 | 15,500 | 14,510 | 14,510 | -750 | -4.9% | 30,700 |
2019/04/04 | 16,220 | 16,220 | 15,140 | 15,260 | -1,270 | -7.7% | 53,200 |
2019/04/03 | 15,700 | 16,540 | 15,280 | 16,530 | +400 | +2.5% | 30,600 |
1201~
1250
件表示中 / 1314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 | 115,700円 | +22.7% | +26.4% | 1.30% | 30.20倍 | 4.07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 |
データアプリ | 98,200円 | -10.9% | -35.8% | 2.55% | 23.77倍 | 1.32倍 |
|
電子商取引などEDI(電子データ交換)ソフトが主力。データ連携分野を開拓。間接販売中心 |
システムディ | 111,400円 | +3.2% | +2.5% | 2.15% | 11.28倍 | 1.74倍 |
|
特定業種特化のソフトを開発販売。大学用と健康クラブ用の管理ソフトが2本柱。自治体開拓中 |
DLE | 16,700円 | +30.2% | - | 0.00% | - | 2.50倍 |
|
「秘密結社鷹の爪」等IP(著作権)ビジネス展開。K-POP事業も。朝日放送グループ傘下 |
東海ソフト | 142,900円 | +11.4% | +15.9% | 3.15% | 10.03倍 | 1.38倍 |
|
独立系のソフト開発会社。名古屋に本社。IoT関連、組み込み、金融・公共が3本柱。堅実経営 |
市場注目の銘柄
チャート関連のコラム