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 |
---|---|---|---|---|---|---|---|
2019/04/02 | 16,870 | 16,870 | 15,800 | 16,130 | -1,000 | -5.8% | 36,200 |
2019/04/01 | 18,270 | 18,270 | 17,000 | 17,130 | -840 | -4.7% | 23,900 |
2019/03/29 | 18,520 | 18,530 | 17,550 | 17,970 | -180 | -1% | 37,600 |
2019/03/28 | 18,260 | 18,590 | 17,820 | 18,150 | +150 | +0.8% | 40,800 |
2019/03/27 | 16,630 | 18,150 | 16,630 | 18,000 | +1,400 | +8.4% | 63,000 |
2019/03/26 | 17,060 | 17,730 | 16,480 | 16,600 | -290 | -1.7% | 40,100 |
2019/03/25 | 16,900 | 17,090 | 16,210 | 16,890 | -360 | -2.1% | 36,700 |
2019/03/22 | 17,000 | 18,540 | 16,960 | 17,250 | +190 | +1.1% | 136,500 |
2019/03/20 | 17,450 | 18,390 | 16,710 | 17,060 | -250 | -1.4% | 131,600 |
2019/03/19 | 14,900 | 17,430 | 14,710 | 17,310 | +2,240 | +14.9% | 173,000 |
2019/03/18 | 14,410 | 15,170 | 14,040 | 15,070 | +850 | +6% | 51,000 |
2019/03/15 | 15,000 | 15,000 | 13,910 | 14,220 | -480 | -3.3% | 50,200 |
2019/03/14 | 15,240 | 15,680 | 14,320 | 14,700 | -20 | -0.1% | 125,600 |
2019/03/13 | 13,300 | 15,010 | 13,050 | 14,720 | +1,340 | +10% | 218,700 |
2019/03/12 | 12,640 | 14,390 | 12,640 | 13,380 | +1,040 | +8.4% | 149,200 |
2019/03/11 | 12,470 | 12,670 | 11,930 | 12,340 | -30 | -0.2% | 30,400 |
2019/03/08 | 12,990 | 12,990 | 12,060 | 12,370 | -820 | -6.2% | 48,500 |
2019/03/07 | 13,090 | 13,550 | 12,920 | 13,190 | +70 | +0.5% | 42,500 |
2019/03/06 | 13,230 | 13,500 | 12,910 | 13,120 | -310 | -2.3% | 36,500 |
2019/03/05 | 13,490 | 13,880 | 13,190 | 13,430 | +350 | +2.7% | 69,800 |
2019/03/04 | 14,000 | 14,290 | 13,010 | 13,080 | -440 | -3.3% | 115,400 |
2019/03/01 | 12,570 | 14,370 | 12,500 | 13,520 | +1,250 | +10.2% | 220,000 |
2019/02/28 | 12,000 | 12,970 | 11,870 | 12,270 | -340 | -2.7% | 130,100 |
2019/02/27 | 13,200 | 14,770 | 12,520 | 12,610 | -290 | -2.2% | 353,100 |
2019/02/26 | 11,410 | 13,570 | 10,800 | 12,900 | +1,440 | +12.6% | 218,700 |
2019/02/25 | 12,330 | 12,470 | 11,400 | 11,460 | -770 | -6.3% | 88,100 |
2019/02/22 | 11,390 | 12,380 | 11,130 | 12,230 | +730 | +6.3% | 182,800 |
2019/02/21 | 11,640 | 12,240 | 11,370 | 11,500 | +160 | +1.4% | 239,900 |
2019/02/20 | 10,310 | 12,090 | 10,170 | 11,340 | +740 | +7% | 393,600 |
2019/02/19 | 9,670 | 11,090 | 9,570 | 10,600 | +1,010 | +10.5% | 447,200 |
2019/02/18 | 8,880 | 9,600 | 8,620 | 9,590 | +810 | +9.2% | 93,300 |
2019/02/15 | 9,160 | 9,220 | 8,530 | 8,780 | +1,060 | +13.7% | 193,700 |
2019/02/14 | 7,410 | 7,750 | 7,380 | 7,720 | +310 | +4.2% | 21,100 |
2019/02/13 | 7,610 | 7,710 | 7,260 | 7,410 | -200 | -2.6% | 28,900 |
2019/02/12 | 7,560 | 7,940 | 7,300 | 7,610 | +80 | +1.1% | 31,700 |
2019/02/08 | 7,870 | 7,960 | 7,500 | 7,530 | -570 | -7% | 43,300 |
2019/02/07 | 8,200 | 8,220 | 7,650 | 8,100 | -30 | -0.4% | 71,300 |
2019/02/06 | 8,610 | 8,690 | 8,060 | 8,130 | -420 | -4.9% | 47,500 |
2019/02/05 | 8,800 | 8,990 | 8,530 | 8,550 | -150 | -1.7% | 49,600 |
2019/02/04 | 9,000 | 9,120 | 8,360 | 8,700 | -160 | -1.8% | 90,400 |
2019/02/01 | 10,020 | 10,150 | 8,800 | 8,860 | -1,010 | -10.2% | 175,800 |
2019/01/31 | 9,420 | 10,090 | 9,180 | 9,870 | +750 | +8.2% | 198,900 |
2019/01/30 | 9,840 | 10,040 | 9,030 | 9,120 | -1,320 | -12.6% | 208,500 |
2019/01/29 | 10,060 | 10,650 | 9,880 | 10,440 | +680 | +7% | 275,400 |
2019/01/28 | 8,800 | 9,970 | 8,550 | 9,760 | +1,170 | +13.6% | 191,200 |
2019/01/25 | 8,490 | 8,880 | 8,490 | 8,590 | +120 | +1.4% | 24,700 |
2019/01/24 | 8,850 | 8,950 | 8,240 | 8,470 | -290 | -3.3% | 80,500 |
2019/01/23 | 8,050 | 8,770 | 7,880 | 8,760 | +690 | +8.6% | 122,900 |
2019/01/22 | 7,610 | 8,070 | 7,530 | 8,070 | +380 | +4.9% | 17,500 |
2019/01/21 | 8,000 | 8,140 | 7,650 | 7,690 | -170 | -2.2% | 29,100 |
1251~
1300
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