ＳＹＳホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/21 | 1,193 | 1,206 | 1,111 | 1,167 | -48 | -4% | 35,600 |
| 2024/05/20 | 1,219 | 1,219 | 1,180 | 1,215 | -6 | -0.5% | 4,400 |
| 2024/05/17 | 1,221 | 1,221 | 1,221 | 1,221 | -2 | -0.2% | 400 |
| 2024/05/16 | 1,250 | 1,252 | 1,215 | 1,223 | -31 | -2.5% | 1,600 |
| 2024/05/15 | 1,217 | 1,254 | 1,217 | 1,254 | +37 | +3% | 8,700 |
| 2024/05/14 | 1,224 | 1,224 | 1,211 | 1,217 | -1 | -0.1% | 1,000 |
| 2024/05/13 | 1,205 | 1,228 | 1,205 | 1,218 | +2 | +0.2% | 1,800 |
| 2024/05/10 | 1,245 | 1,245 | 1,209 | 1,216 | -39 | -3.1% | 2,900 |
| 2024/05/09 | 1,239 | 1,255 | 1,233 | 1,255 | +12 | +1% | 3,800 |
| 2024/05/08 | 1,217 | 1,245 | 1,208 | 1,243 | +34 | +2.8% | 4,900 |
| 2024/05/07 | 1,221 | 1,221 | 1,206 | 1,209 | +1 | +0.1% | 2,700 |
| 2024/05/02 | 1,205 | 1,222 | 1,205 | 1,208 | +3 | +0.2% | 3,000 |
| 2024/05/01 | 1,215 | 1,215 | 1,202 | 1,205 | -17 | -1.4% | 1,000 |
| 2024/04/30 | 1,231 | 1,233 | 1,222 | 1,222 | -16 | -1.3% | 3,200 |
| 2024/04/26 | 1,226 | 1,242 | 1,224 | 1,238 | +7 | +0.6% | 1,100 |
| 2024/04/25 | 1,248 | 1,248 | 1,231 | 1,231 | -17 | -1.4% | 3,600 |
| 2024/04/24 | 1,248 | 1,249 | 1,229 | 1,248 | +8 | +0.6% | 3,400 |
| 2024/04/23 | 1,202 | 1,240 | 1,202 | 1,240 | +38 | +3.2% | 3,200 |
| 2024/04/22 | 1,231 | 1,231 | 1,201 | 1,202 | +1 | +0.1% | 2,900 |
| 2024/04/19 | 1,205 | 1,234 | 1,156 | 1,201 | -12 | -1% | 13,800 |
| 2024/04/18 | 1,198 | 1,231 | 1,198 | 1,213 | +11 | +0.9% | 3,000 |
| 2024/04/17 | 1,230 | 1,231 | 1,202 | 1,202 | -28 | -2.3% | 6,000 |
| 2024/04/16 | 1,250 | 1,250 | 1,227 | 1,230 | -30 | -2.4% | 11,300 |
| 2024/04/15 | 1,250 | 1,262 | 1,247 | 1,260 | -1 | -0.1% | 1,300 |
| 2024/04/12 | 1,247 | 1,261 | 1,247 | 1,261 | +16 | +1.3% | 4,800 |
| 2024/04/11 | 1,231 | 1,256 | 1,231 | 1,245 | ±0 | ±0% | 4,000 |
| 2024/04/10 | 1,258 | 1,258 | 1,240 | 1,245 | -8 | -0.6% | 4,000 |
| 2024/04/09 | 1,280 | 1,280 | 1,206 | 1,253 | -27 | -2.1% | 16,400 |
| 2024/04/08 | 1,273 | 1,286 | 1,265 | 1,280 | +7 | +0.5% | 2,900 |
| 2024/04/05 | 1,263 | 1,294 | 1,262 | 1,273 | -12 | -0.9% | 2,400 |
| 2024/04/04 | 1,261 | 1,285 | 1,261 | 1,285 | +16 | +1.3% | 5,300 |
| 2024/04/03 | 1,310 | 1,312 | 1,254 | 1,269 | -52 | -3.9% | 14,800 |
| 2024/04/02 | 1,248 | 1,334 | 1,248 | 1,321 | +73 | +5.8% | 32,100 |
| 2024/04/01 | 1,255 | 1,260 | 1,248 | 1,248 | -6 | -0.5% | 5,900 |
| 2024/03/29 | 1,251 | 1,270 | 1,251 | 1,254 | -2 | -0.2% | 6,100 |
| 2024/03/28 | 1,256 | 1,273 | 1,255 | 1,256 | -4 | -0.3% | 12,400 |
| 2024/03/27 | 1,293 | 1,293 | 1,260 | 1,260 | -24 | -1.9% | 6,000 |
| 2024/03/26 | 1,284 | 1,284 | 1,260 | 1,284 | +17 | +1.3% | 7,000 |
| 2024/03/25 | 1,287 | 1,287 | 1,249 | 1,267 | -3 | -0.2% | 17,200 |
| 2024/03/22 | 1,252 | 1,299 | 1,237 | 1,270 | -7 | -0.5% | 39,900 |
| 2024/03/21 | 1,134 | 1,432 | 1,132 | 1,277 | +145 | +12.8% | 276,100 |
| 2024/03/19 | 1,080 | 1,132 | 1,077 | 1,132 | +64 | +6% | 20,000 |
| 2024/03/18 | 1,057 | 1,078 | 1,057 | 1,068 | -7 | -0.7% | 7,700 |
| 2024/03/15 | 1,026 | 1,075 | 1,026 | 1,075 | +25 | +2.4% | 14,400 |
| 2024/03/14 | 1,075 | 1,075 | 1,018 | 1,050 | -22 | -2.1% | 14,100 |
| 2024/03/13 | 1,101 | 1,101 | 1,054 | 1,072 | +31 | +3% | 24,400 |
| 2024/03/12 | 1,110 | 1,110 | 1,024 | 1,041 | -69 | -6.2% | 36,800 |
| 2024/03/11 | 1,119 | 1,133 | 1,081 | 1,110 | -3 | -0.3% | 22,000 |
| 2024/03/08 | 1,085 | 1,148 | 1,084 | 1,113 | +29 | +2.7% | 28,200 |
| 2024/03/07 | 1,150 | 1,150 | 1,075 | 1,084 | -53 | -4.7% | 41,100 |
1～
50
件表示中 / 1681件
類似銘柄と比較する
現在ご覧いただいている「ＳＹＳＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＳＹＳＨＤ | 116,700円 | +18.8% | +14.5% | 0.73% | 14.91倍 | 1.97倍 |
|
自動車、工作機械用ソフト開発や金融向けなどのシステム開発。ＩＴ未経験者を積極採用し育成 |
| アクモス | 61,500円 | +5.7% | +3.4% | 3.90% | 13.19倍 | 2.13倍 |
|
ＩＴソリューション事業主軸に展開。医療系システム開発など重点分野強化にＭ＆Ａ戦略駆使 |
| 情報戦略 | 60,600円 | +9.7% | +2.3% | 0.00% | 21.78倍 | 8.74倍 |
|
- |
| ｍｏｎｏＡＩ | 58,800円 | +31.5% | - | 0.00% | - | 5.34倍 |
|
メタバースのプラットフォームＯＥＭ供給とメタバースイベント企画・運営。ＢｔｏＢに強み |
| ハンモック | 140,000円 | +10.7% | -3.2% | 2.14% | 10.88倍 | 2.73倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
