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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 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 |
| 2024/01/16 | 1,080 | 1,084 | 1,074 | 1,075 | +5 | +0.5% | 6,700 |
| 2024/01/15 | 1,040 | 1,070 | 1,040 | 1,070 | +35 | +3.4% | 12,500 |
| 2024/01/12 | 1,030 | 1,105 | 1,016 | 1,035 | +5 | +0.5% | 31,700 |
| 2024/01/11 | 1,021 | 1,030 | 1,016 | 1,030 | +10 | +1% | 14,300 |
| 2024/01/10 | 1,033 | 1,033 | 1,013 | 1,020 | -1 | -0.1% | 5,700 |
| 2024/01/09 | 1,024 | 1,027 | 1,003 | 1,021 | +14 | +1.4% | 7,100 |
| 2024/01/05 | 1,012 | 1,020 | 1,007 | 1,007 | -5 | -0.5% | 2,800 |
351～
400
件表示中 / 1624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 | 99,500円 | +19.4% | +131.2% | 1.61% | 25.05倍 | 3.37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 |
| Ｒｅｂａｓｅ | 127,700円 | +20.1% | -0.2% | 0.00% | 18.52倍 | 4.55倍 |
|
レンタルスペースの予約プラットフォーム「インスタベース」展開、手数料収入が収益源 |
| ＰＳＯＬ | 201,200円 | +8.1% | +16.5% | 1.24% | 18.83倍 | 1.83倍 |
|
資産運用会社など金融機関向けＳＩ（ＤＸ推進・コンサル）主力で元請け多い。ＲＰＡ関連等も |
| ＤＬＥ | 14,300円 | +7.2% | - | 0.00% | 32.72倍 | 3.44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 |
| ＴａｌｅｎｔＸ | 107,700円 | +25.9% | +10.9% | 0.00% | 27.97倍 | 13.47倍 |
|
リファラル採用サービス先駆者。ＳａａＳで月額課金。スカウト採用・採用メディア作成支援も |
市場注目の銘柄
チャート関連のコラム
