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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,138 | 1,160 | 1,129 | 1,134 | -20 | -1.7% | 8,200 |
| 2024/06/25 | 1,170 | 1,179 | 1,150 | 1,154 | -11 | -0.9% | 10,200 |
| 2024/06/24 | 1,140 | 1,165 | 1,131 | 1,165 | +45 | +4% | 9,200 |
| 2024/06/21 | 1,089 | 1,122 | 1,085 | 1,120 | +34 | +3.1% | 11,800 |
| 2024/06/20 | 1,088 | 1,088 | 1,070 | 1,086 | -2 | -0.2% | 3,200 |
| 2024/06/19 | 1,080 | 1,088 | 1,080 | 1,088 | +8 | +0.7% | 2,200 |
| 2024/06/18 | 1,096 | 1,096 | 1,080 | 1,080 | -5 | -0.5% | 4,800 |
| 2024/06/17 | 1,076 | 1,099 | 1,073 | 1,085 | -4 | -0.4% | 4,300 |
| 2024/06/14 | 1,040 | 1,089 | 1,040 | 1,089 | -11 | -1% | 6,000 |
| 2024/06/13 | 1,087 | 1,104 | 1,086 | 1,100 | ±0 | ±0% | 1,400 |
| 2024/06/12 | 1,090 | 1,108 | 1,090 | 1,100 | +4 | +0.4% | 3,400 |
| 2024/06/11 | 1,113 | 1,113 | 1,090 | 1,096 | -12 | -1.1% | 5,800 |
| 2024/06/10 | 1,089 | 1,115 | 1,080 | 1,108 | +15 | +1.4% | 5,400 |
| 2024/06/07 | 1,095 | 1,101 | 1,092 | 1,093 | -2 | -0.2% | 2,400 |
| 2024/06/06 | 1,109 | 1,109 | 1,090 | 1,095 | -15 | -1.4% | 10,300 |
| 2024/06/05 | 1,131 | 1,131 | 1,082 | 1,110 | +9 | +0.8% | 3,600 |
| 2024/06/04 | 1,075 | 1,123 | 1,061 | 1,101 | +25 | +2.3% | 5,300 |
| 2024/06/03 | 1,087 | 1,087 | 1,046 | 1,076 | +38 | +3.7% | 2,300 |
| 2024/05/31 | 1,033 | 1,048 | 1,024 | 1,038 | +2 | +0.2% | 3,800 |
| 2024/05/30 | 1,000 | 1,043 | 994 | 1,036 | -15 | -1.4% | 21,300 |
| 2024/05/29 | 1,091 | 1,095 | 1,022 | 1,051 | -39 | -3.6% | 14,600 |
| 2024/05/28 | 1,115 | 1,128 | 1,090 | 1,090 | -25 | -2.2% | 12,100 |
| 2024/05/27 | 1,087 | 1,130 | 1,075 | 1,115 | +25 | +2.3% | 11,000 |
| 2024/05/24 | 1,109 | 1,140 | 1,087 | 1,090 | -39 | -3.5% | 4,200 |
| 2024/05/23 | 1,128 | 1,142 | 1,072 | 1,129 | -6 | -0.5% | 16,800 |
| 2024/05/22 | 1,135 | 1,146 | 1,121 | 1,135 | ±0 | ±0% | 18,300 |
| 2024/05/21 | 1,156 | 1,156 | 1,123 | 1,135 | -22 | -1.9% | 4,100 |
| 2024/05/20 | 1,160 | 1,180 | 1,140 | 1,157 | -3 | -0.3% | 8,200 |
| 2024/05/17 | 1,155 | 1,169 | 1,141 | 1,160 | -3 | -0.3% | 6,500 |
| 2024/05/16 | 1,132 | 1,190 | 1,100 | 1,163 | +43 | +3.8% | 40,700 |
| 2024/05/15 | 1,166 | 1,166 | 1,065 | 1,120 | -114 | -9.2% | 47,300 |
| 2024/05/14 | 1,228 | 1,234 | 1,190 | 1,234 | +22 | +1.8% | 22,000 |
| 2024/05/13 | 1,200 | 1,212 | 1,140 | 1,212 | +16 | +1.3% | 20,900 |
| 2024/05/10 | 1,220 | 1,233 | 1,180 | 1,196 | ±0 | ±0% | 14,100 |
| 2024/05/09 | 1,193 | 1,203 | 1,180 | 1,196 | +3 | +0.3% | 12,000 |
| 2024/05/08 | 1,188 | 1,199 | 1,181 | 1,193 | -3 | -0.3% | 6,800 |
| 2024/05/07 | 1,215 | 1,215 | 1,175 | 1,196 | -5 | -0.4% | 9,200 |
| 2024/05/02 | 1,220 | 1,220 | 1,186 | 1,201 | -20 | -1.6% | 11,600 |
| 2024/05/01 | 1,233 | 1,233 | 1,200 | 1,221 | -5 | -0.4% | 10,400 |
| 2024/04/30 | 1,224 | 1,233 | 1,201 | 1,226 | +2 | +0.2% | 14,900 |
| 2024/04/26 | 1,217 | 1,238 | 1,188 | 1,224 | +7 | +0.6% | 14,300 |
| 2024/04/25 | 1,242 | 1,242 | 1,203 | 1,217 | -27 | -2.2% | 8,000 |
| 2024/04/24 | 1,213 | 1,247 | 1,209 | 1,244 | +36 | +3% | 6,100 |
| 2024/04/23 | 1,216 | 1,229 | 1,200 | 1,208 | -9 | -0.7% | 8,400 |
| 2024/04/22 | 1,184 | 1,229 | 1,171 | 1,217 | +25 | +2.1% | 9,500 |
| 2024/04/19 | 1,240 | 1,240 | 1,167 | 1,192 | -48 | -3.9% | 29,900 |
| 2024/04/18 | 1,205 | 1,251 | 1,205 | 1,240 | +20 | +1.6% | 6,500 |
| 2024/04/17 | 1,251 | 1,265 | 1,219 | 1,220 | -30 | -2.4% | 11,400 |
| 2024/04/16 | 1,289 | 1,290 | 1,226 | 1,250 | -49 | -3.8% | 14,300 |
| 2024/04/15 | 1,303 | 1,319 | 1,293 | 1,299 | -30 | -2.3% | 10,200 |
101～
150
件表示中 / 1441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 | 83,100円 | +22.7% | +26.4% | 1.81% | 21.75倍 | 3.02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 |
| 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 |
| ＳＹＳＨＤ | 49,500円 | +12.9% | +8.6% | 1.41% | 10.68倍 | 1.54倍 |
|
自動車、工作機械用ソフトや電力、金融向けシステムの開発。ＩＴ人材育成やＭ＆Ａに積極投資 |
| Ｓ＆Ｊ | 92,100円 | +25.0% | +26.3% | 0.00% | 19.12倍 | 2.75倍 |
|
サイバーセキュリティ専業。企業向けにストック型の監視・運用受託、コンサルティングを展開 |
| アウトルック | 144,700円 | +20.0% | +7.7% | 0.00% | 12.66倍 | 4.43倍 |
|
経営管理システム「Ｓａｃｔｏｎａ」の開発と導入支援等のコンサル展開、大手企業顧客が多い |
市場注目の銘柄
チャート関連のコラム
