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 |
|---|---|---|---|---|---|---|---|
| 2024/06/12 | 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 |
| 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 |
201～
250
件表示中 / 1531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 | 76,100円 | +19.4% | +131.2% | 2.10% | 19.11倍 | 2.69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 |
| ＡＩストーム | 19,300円 | +12.5% | +46.6% | 0.00% | 38.83倍 | 3.97倍 |
|
ＥＲＰコンサル。教育事業撤退の一方、ＥＶ充電機の販売模索し再建中。大株主は香港投資会社 |
| ソフィアＨＤ | 103,500円 | -7.0% | -83.2% | 0.00% | 17.24倍 | 1.46倍 |
|
調剤薬局、インターネット事業主力。通信事業縮小、第３の柱模索。ローカル５Ｇ関連事業育成 |
| Ｇｌｏｂｅｅ | 90,400円 | +28.1% | +25.0% | 0.00% | 16.96倍 | 5.93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 |
| ソフトマックス | 78,800円 | +14.2% | +2.4% | 3.81% | 9.85倍 | 1.34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 |
市場注目の銘柄
チャート関連のコラム
