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 |
|---|---|---|---|---|---|---|---|
| 2024/03/29 | 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 |
| 2024/01/31 | 1,124 | 1,129 | 1,100 | 1,118 | -1 | -0.1% | 8,200 |
| 2024/01/30 | 1,084 | 1,119 | 1,080 | 1,119 | +36 | +3.3% | 11,700 |
| 2024/01/29 | 1,077 | 1,083 | 1,076 | 1,083 | +12 | +1.1% | 4,500 |
| 2024/01/26 | 1,084 | 1,084 | 1,065 | 1,071 | -12 | -1.1% | 6,700 |
| 2024/01/25 | 1,083 | 1,084 | 1,070 | 1,083 | +4 | +0.4% | 3,900 |
| 2024/01/24 | 1,070 | 1,084 | 1,070 | 1,079 | +14 | +1.3% | 6,400 |
| 2024/01/23 | 1,090 | 1,095 | 1,061 | 1,065 | -19 | -1.8% | 7,100 |
| 2024/01/22 | 1,096 | 1,110 | 1,084 | 1,084 | +5 | +0.5% | 21,400 |
| 2024/01/19 | 1,054 | 1,080 | 1,043 | 1,079 | +36 | +3.5% | 8,200 |
| 2024/01/18 | 1,051 | 1,055 | 1,040 | 1,043 | -17 | -1.6% | 6,300 |
| 2024/01/17 | 1,075 | 1,085 | 1,057 | 1,060 | -15 | -1.4% | 7,100 |
251～
300
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
