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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,303 | 1,319 | 1,293 | 1,299 | -30 | -2.3% | 10,200 |
| 2024/04/12 | 1,370 | 1,382 | 1,329 | 1,329 | -27 | -2% | 15,400 |
| 2024/04/11 | 1,365 | 1,378 | 1,355 | 1,356 | -24 | -1.7% | 4,200 |
| 2024/04/10 | 1,405 | 1,420 | 1,372 | 1,380 | -7 | -0.5% | 20,300 |
| 2024/04/09 | 1,337 | 1,387 | 1,337 | 1,387 | +50 | +3.7% | 14,800 |
| 2024/04/08 | 1,320 | 1,348 | 1,320 | 1,337 | +18 | +1.4% | 8,000 |
| 2024/04/05 | 1,305 | 1,319 | 1,260 | 1,319 | -11 | -0.8% | 33,000 |
| 2024/04/04 | 1,335 | 1,339 | 1,310 | 1,330 | +9 | +0.7% | 7,000 |
| 2024/04/03 | 1,320 | 1,349 | 1,317 | 1,321 | +1 | +0.1% | 17,000 |
| 2024/04/02 | 1,388 | 1,388 | 1,310 | 1,320 | -57 | -4.1% | 23,200 |
| 2024/04/01 | 1,414 | 1,414 | 1,360 | 1,377 | -16 | -1.1% | 20,700 |
| 2024/03/29 | 1,301 | 1,393 | 1,292 | 1,393 | +92 | +7.1% | 28,700 |
| 2024/03/28 | 1,320 | 1,350 | 1,292 | 1,301 | -9 | -0.7% | 12,100 |
| 2024/03/27 | 1,297 | 1,335 | 1,278 | 1,310 | +14 | +1.1% | 20,100 |
| 2024/03/26 | 1,298 | 1,310 | 1,285 | 1,296 | -12 | -0.9% | 12,600 |
| 2024/03/25 | 1,310 | 1,330 | 1,302 | 1,308 | -1 | -0.1% | 6,400 |
| 2024/03/22 | 1,320 | 1,325 | 1,299 | 1,309 | -4 | -0.3% | 5,600 |
| 2024/03/21 | 1,340 | 1,351 | 1,299 | 1,313 | -20 | -1.5% | 14,200 |
| 2024/03/19 | 1,329 | 1,336 | 1,312 | 1,333 | +3 | +0.2% | 13,800 |
| 2024/03/18 | 1,261 | 1,330 | 1,260 | 1,330 | +60 | +4.7% | 18,300 |
| 2024/03/15 | 1,320 | 1,336 | 1,250 | 1,270 | -76 | -5.6% | 50,000 |
| 2024/03/14 | 1,361 | 1,371 | 1,333 | 1,346 | -4 | -0.3% | 25,600 |
| 2024/03/13 | 1,420 | 1,420 | 1,345 | 1,350 | -61 | -4.3% | 23,800 |
| 2024/03/12 | 1,375 | 1,413 | 1,363 | 1,411 | +36 | +2.6% | 12,400 |
| 2024/03/11 | 1,378 | 1,414 | 1,357 | 1,375 | -33 | -2.3% | 26,400 |
| 2024/03/08 | 1,459 | 1,481 | 1,379 | 1,408 | -63 | -4.3% | 51,500 |
| 2024/03/07 | 1,468 | 1,523 | 1,435 | 1,471 | +12 | +0.8% | 34,100 |
| 2024/03/06 | 1,397 | 1,482 | 1,397 | 1,459 | +37 | +2.6% | 33,600 |
| 2024/03/05 | 1,409 | 1,451 | 1,385 | 1,422 | -17 | -1.2% | 33,500 |
| 2024/03/04 | 1,477 | 1,480 | 1,405 | 1,439 | -25 | -1.7% | 34,100 |
| 2024/03/01 | 1,457 | 1,475 | 1,420 | 1,464 | -4 | -0.3% | 36,400 |
| 2024/02/29 | 1,505 | 1,511 | 1,432 | 1,468 | -16 | -1.1% | 56,800 |
| 2024/02/28 | 1,363 | 1,583 | 1,363 | 1,484 | +145 | +10.8% | 208,300 |
| 2024/02/27 | 1,255 | 1,353 | 1,249 | 1,339 | +90 | +7.2% | 74,300 |
| 2024/02/26 | 1,242 | 1,281 | 1,227 | 1,249 | +11 | +0.9% | 33,800 |
| 2024/02/22 | 1,238 | 1,242 | 1,220 | 1,238 | +11 | +0.9% | 17,700 |
| 2024/02/21 | 1,210 | 1,227 | 1,189 | 1,227 | -10 | -0.8% | 91,400 |
| 2024/02/20 | 1,269 | 1,269 | 1,215 | 1,237 | -32 | -2.5% | 33,800 |
| 2024/02/19 | 1,148 | 1,290 | 1,148 | 1,269 | +136 | +12% | 73,300 |
| 2024/02/16 | 1,128 | 1,166 | 1,128 | 1,133 | -55 | -4.6% | 42,600 |
| 2024/02/15 | 1,232 | 1,232 | 1,137 | 1,188 | -39 | -3.2% | 46,200 |
| 2024/02/14 | 1,250 | 1,390 | 1,190 | 1,227 | +37 | +3.1% | 163,800 |
| 2024/02/13 | 1,241 | 1,242 | 1,143 | 1,190 | -21 | -1.7% | 29,000 |
| 2024/02/09 | 1,300 | 1,350 | 1,174 | 1,211 | -86 | -6.6% | 68,200 |
| 2024/02/08 | 1,280 | 1,299 | 1,273 | 1,297 | +27 | +2.1% | 25,000 |
| 2024/02/07 | 1,220 | 1,270 | 1,201 | 1,270 | +47 | +3.8% | 53,400 |
| 2024/02/06 | 1,180 | 1,225 | 1,180 | 1,223 | +43 | +3.6% | 25,300 |
| 2024/02/05 | 1,188 | 1,196 | 1,168 | 1,180 | +6 | +0.5% | 10,100 |
| 2024/02/02 | 1,186 | 1,187 | 1,163 | 1,174 | -16 | -1.3% | 8,000 |
| 2024/02/01 | 1,142 | 1,200 | 1,136 | 1,190 | +72 | +6.4% | 38,100 |
151～
200
件表示中 / 1442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 | 83,900円 | +22.7% | +26.4% | 1.79% | 21.96倍 | 3.05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 |
| ＤＬＥ | 12,400円 | +30.2% | - | 0.00% | - | 2.23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 |
| Ｍマート | 107,400円 | +9.7% | +16.4% | 1.96% | 14.16倍 | 3.26倍 |
|
業務用食材卸サイト「Ｍマート」、厨房機器・食器等卸サイト「Ｂｎｅｔ」などで電子商取引仲介 |
| Ｇｌｏｂｅｅ | 103,100円 | +28.1% | +25.0% | 0.00% | 19.35倍 | 8.48倍 |
|
スマホアプリ、Ｗｅｂで利用できるＡＩ英語学習プラットフォーム「ａｂｃｅｅｄ」を開発・運営 |
| 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 |
市場注目の銘柄
チャート関連のコラム
