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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 989 | 1,010 | 989 | 1,005 | +19 | +1.9% | 4,200 |
| 2024/08/20 | 969 | 987 | 969 | 986 | +27 | +2.8% | 3,100 |
| 2024/08/19 | 989 | 989 | 959 | 959 | -28 | -2.8% | 7,000 |
| 2024/08/16 | 1,035 | 1,035 | 981 | 987 | -20 | -2% | 16,500 |
| 2024/08/15 | 1,020 | 1,022 | 990 | 1,007 | -93 | -8.5% | 18,700 |
| 2024/08/14 | 1,068 | 1,155 | 1,060 | 1,100 | +51 | +4.9% | 7,100 |
| 2024/08/13 | 974 | 1,049 | 974 | 1,049 | +84 | +8.7% | 4,700 |
| 2024/08/09 | 950 | 980 | 935 | 965 | +15 | +1.6% | 7,000 |
| 2024/08/08 | 899 | 953 | 873 | 950 | +40 | +4.4% | 2,000 |
| 2024/08/07 | 866 | 930 | 865 | 910 | +42 | +4.8% | 11,800 |
| 2024/08/06 | 800 | 882 | 800 | 868 | +97 | +12.6% | 23,500 |
| 2024/08/05 | 856 | 934 | 751 | 771 | -280 | -26.6% | 44,700 |
| 2024/08/02 | 1,086 | 1,089 | 1,040 | 1,051 | -83 | -7.3% | 12,200 |
| 2024/08/01 | 1,151 | 1,151 | 1,125 | 1,134 | -17 | -1.5% | 5,500 |
| 2024/07/31 | 1,152 | 1,173 | 1,151 | 1,151 | -9 | -0.8% | 2,300 |
| 2024/07/30 | 1,190 | 1,190 | 1,160 | 1,160 | -30 | -2.5% | 5,300 |
| 2024/07/29 | 1,174 | 1,190 | 1,165 | 1,190 | +25 | +2.1% | 3,500 |
| 2024/07/26 | 1,172 | 1,179 | 1,150 | 1,165 | +3 | +0.3% | 4,600 |
| 2024/07/25 | 1,167 | 1,179 | 1,137 | 1,162 | -35 | -2.9% | 8,400 |
| 2024/07/24 | 1,224 | 1,232 | 1,151 | 1,197 | -36 | -2.9% | 5,300 |
| 2024/07/23 | 1,248 | 1,248 | 1,208 | 1,233 | +15 | +1.2% | 8,600 |
| 2024/07/22 | 1,223 | 1,270 | 1,185 | 1,218 | -62 | -4.8% | 21,300 |
| 2024/07/19 | 1,275 | 1,280 | 1,260 | 1,280 | +2 | +0.2% | 3,400 |
| 2024/07/18 | 1,280 | 1,297 | 1,251 | 1,278 | -10 | -0.8% | 6,100 |
| 2024/07/17 | 1,267 | 1,289 | 1,261 | 1,288 | +17 | +1.3% | 6,900 |
| 2024/07/16 | 1,303 | 1,320 | 1,268 | 1,271 | -14 | -1.1% | 9,600 |
| 2024/07/12 | 1,245 | 1,289 | 1,233 | 1,285 | +35 | +2.8% | 10,500 |
| 2024/07/11 | 1,209 | 1,269 | 1,209 | 1,250 | +46 | +3.8% | 18,400 |
| 2024/07/10 | 1,213 | 1,213 | 1,199 | 1,204 | +1 | +0.1% | 4,400 |
| 2024/07/09 | 1,209 | 1,211 | 1,182 | 1,203 | +5 | +0.4% | 4,800 |
| 2024/07/08 | 1,191 | 1,204 | 1,191 | 1,198 | +8 | +0.7% | 1,000 |
| 2024/07/05 | 1,204 | 1,204 | 1,177 | 1,190 | -13 | -1.1% | 3,600 |
| 2024/07/04 | 1,208 | 1,212 | 1,171 | 1,203 | +10 | +0.8% | 10,200 |
| 2024/07/03 | 1,220 | 1,234 | 1,190 | 1,193 | -17 | -1.4% | 6,800 |
| 2024/07/02 | 1,169 | 1,230 | 1,159 | 1,210 | +56 | +4.9% | 18,900 |
| 2024/07/01 | 1,164 | 1,167 | 1,148 | 1,154 | +4 | +0.3% | 7,200 |
| 2024/06/28 | 1,118 | 1,158 | 1,111 | 1,150 | +2 | +0.2% | 11,600 |
| 2024/06/27 | 1,141 | 1,154 | 1,134 | 1,148 | +14 | +1.2% | 3,900 |
| 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 |
151～
200
件表示中 / 1529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 | 78,300円 | +19.4% | +131.2% | 2.04% | 19.66倍 | 2.76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 |
| ソフトマックス | 82,000円 | +14.2% | +2.4% | 3.66% | 10.25倍 | 1.40倍 |
|
Ｗｅｂ型電子カルテを主力とした総合医療情報システムを開発。九州地盤、東日本を重点開拓 |
| データＨＲ | 38,600円 | - | - | 0.00% | - | 1.93倍 |
|
高齢者の重症化予防システムと健康増進アプリが柱。ＤｅＮＡ傘下でデータ利活用事業を拡充 |
| トーセ | 62,800円 | +21.3% | - | 3.98% | 29.75倍 | 0.79倍 |
|
家庭用ゲームソフト開発・制作請負で専業最大手。スマホゲーム開発やサイト運営も行う |
| ザッパラス | 35,600円 | -1.7% | 0.0% | 1.40% | 19.97倍 | 0.55倍 |
|
モバイル端末の占いコンテンツ配信が核。３０～４０代女性が主顧客。占い事業に経営資源集中 |
市場注目の銘柄
チャート関連のコラム
