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 |
---|---|---|---|---|---|---|---|
2023/09/25 | 972 | 991 | 970 | 980 | +4 | +0.4% | 6,400 |
2023/09/22 | 975 | 990 | 963 | 976 | -9 | -0.9% | 6,800 |
2023/09/21 | 1,012 | 1,027 | 963 | 985 | -57 | -5.5% | 23,400 |
2023/09/20 | 985 | 1,058 | 973 | 1,042 | +102 | +10.9% | 56,600 |
2023/09/19 | 955 | 966 | 933 | 940 | -35 | -3.6% | 14,500 |
2023/09/15 | 985 | 1,000 | 975 | 975 | -14 | -1.4% | 10,300 |
2023/09/14 | 1,004 | 1,004 | 982 | 989 | -14 | -1.4% | 21,400 |
2023/09/13 | 1,030 | 1,056 | 1,003 | 1,003 | -25 | -2.4% | 22,000 |
2023/09/12 | 1,028 | 1,044 | 1,028 | 1,028 | -10 | -1% | 4,300 |
2023/09/11 | 1,054 | 1,064 | 1,027 | 1,038 | -21 | -2% | 13,900 |
2023/09/08 | 1,066 | 1,073 | 1,058 | 1,059 | -11 | -1% | 7,300 |
2023/09/07 | 1,066 | 1,082 | 1,064 | 1,070 | +3 | +0.3% | 24,600 |
2023/09/06 | 1,102 | 1,102 | 1,062 | 1,067 | -35 | -3.2% | 15,600 |
2023/09/05 | 1,136 | 1,136 | 1,102 | 1,102 | -28 | -2.5% | 14,100 |
2023/09/04 | 1,148 | 1,148 | 1,121 | 1,130 | +2 | +0.2% | 4,000 |
2023/09/01 | 1,157 | 1,157 | 1,117 | 1,128 | -29 | -2.5% | 8,700 |
2023/08/31 | 1,122 | 1,158 | 1,108 | 1,157 | +30 | +2.7% | 12,700 |
2023/08/30 | 1,127 | 1,152 | 1,120 | 1,127 | ±0 | ±0% | 5,600 |
2023/08/29 | 1,157 | 1,157 | 1,122 | 1,127 | -20 | -1.7% | 8,000 |
2023/08/28 | 1,121 | 1,161 | 1,121 | 1,147 | +22 | +2% | 14,600 |
2023/08/25 | 1,113 | 1,152 | 1,102 | 1,125 | -11 | -1% | 12,200 |
2023/08/24 | 1,159 | 1,159 | 1,106 | 1,136 | -29 | -2.5% | 27,100 |
2023/08/23 | 1,146 | 1,188 | 1,128 | 1,165 | -5 | -0.4% | 26,500 |
2023/08/22 | 1,101 | 1,170 | 1,073 | 1,170 | +99 | +9.2% | 29,600 |
2023/08/21 | 1,100 | 1,104 | 1,049 | 1,071 | -29 | -2.6% | 17,300 |
2023/08/18 | 1,050 | 1,103 | 1,020 | 1,100 | +22 | +2% | 29,200 |
2023/08/17 | 1,010 | 1,249 | 1,002 | 1,078 | +62 | +6.1% | 274,400 |
2023/08/16 | 1,037 | 1,037 | 1,000 | 1,016 | -12 | -1.2% | 13,200 |
2023/08/15 | 1,039 | 1,049 | 990 | 1,028 | +114 | +12.5% | 66,600 |
2023/08/14 | 943 | 943 | 876 | 914 | +16 | +1.8% | 6,100 |
2023/08/10 | 884 | 901 | 884 | 898 | +2 | +0.2% | 900 |
2023/08/09 | 907 | 907 | 876 | 896 | -6 | -0.7% | 3,400 |
2023/08/08 | 902 | 902 | 902 | 902 | -13 | -1.4% | 100 |
2023/08/07 | 911 | 920 | 910 | 915 | -4 | -0.4% | 1,100 |
2023/08/04 | 926 | 929 | 899 | 919 | +8 | +0.9% | 2,900 |
2023/08/03 | 924 | 933 | 911 | 911 | -28 | -3% | 4,200 |
2023/08/02 | 948 | 948 | 934 | 939 | -11 | -1.2% | 1,400 |
2023/08/01 | 950 | 959 | 938 | 950 | +9 | +1% | 1,700 |
2023/07/31 | 969 | 969 | 934 | 941 | -16 | -1.7% | 5,800 |
2023/07/28 | 965 | 967 | 910 | 957 | ±0 | ±0% | 6,200 |
2023/07/27 | 966 | 966 | 951 | 957 | +6 | +0.6% | 2,500 |
2023/07/26 | 964 | 964 | 950 | 951 | -14 | -1.5% | 2,000 |
2023/07/25 | 968 | 970 | 965 | 965 | -3 | -0.3% | 1,500 |
2023/07/24 | 973 | 976 | 939 | 968 | -7 | -0.7% | 3,200 |
2023/07/21 | 971 | 976 | 963 | 975 | -11 | -1.1% | 1,500 |
2023/07/20 | 981 | 991 | 979 | 986 | +7 | +0.7% | 1,500 |
2023/07/19 | 966 | 979 | 962 | 979 | +24 | +2.5% | 700 |
2023/07/18 | 969 | 975 | 954 | 955 | -15 | -1.5% | 3,700 |
2023/07/14 | 993 | 993 | 969 | 970 | -8 | -0.8% | 3,500 |
2023/07/13 | 973 | 987 | 954 | 978 | -4 | -0.4% | 2,400 |
151~
200
件表示中 / 1307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 | 119,600円 | +22.7% | +26.4% | 1.25% | 31.23倍 | 4.21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 |
GMOペパ | 137,600円 | +0.6% | - | 2.91% | 17.25倍 | 4.01倍 |
|
GMO傘下。レンタルサーバー主力。グッズ作成等EC支援、ハンドメイド品流通、金融支援も |
SSSK HD | 44,100円 | +6.0% | -14.7% | 2.27% | 18.33倍 | 1.81倍 |
|
CS等に音楽番組供給。大型フェス主催。24年4月SKIYAKI子会社化し持株会社移行 |
鈴与シンワ | 247,100円 | +9.7% | +62.7% | 1.62% | 11.51倍 | 2.19倍 |
|
鈴与グループ。SIと物流の2本柱。NTTデータ2次請け開発、パッケージソフト開発に強み |
ハンモック | 168,500円 | +5.8% | +45.2% | 1.78% | 12.29倍 | 4.11倍 |
|
- |
市場注目の銘柄
チャート関連のコラム