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 |
|---|---|---|---|---|---|---|---|
| 2024/03/06 | 1,215 | 1,217 | 1,121 | 1,137 | +72 | +6.8% | 179,300 |
| 2024/03/05 | 1,087 | 1,087 | 1,064 | 1,065 | -24 | -2.2% | 1,800 |
| 2024/03/04 | 1,039 | 1,094 | 1,039 | 1,089 | +42 | +4% | 8,500 |
| 2024/03/01 | 1,081 | 1,091 | 1,041 | 1,047 | -34 | -3.1% | 8,400 |
| 2024/02/29 | 1,070 | 1,099 | 1,065 | 1,081 | -19 | -1.7% | 7,400 |
| 2024/02/28 | 1,075 | 1,112 | 1,075 | 1,100 | +30 | +2.8% | 13,300 |
| 2024/02/27 | 1,035 | 1,075 | 1,020 | 1,070 | +35 | +3.4% | 6,300 |
| 2024/02/26 | 1,095 | 1,095 | 1,015 | 1,035 | -28 | -2.6% | 22,100 |
| 2024/02/22 | 1,011 | 1,063 | 1,000 | 1,063 | +55 | +5.5% | 16,700 |
| 2024/02/21 | 970 | 1,010 | 965 | 1,008 | +42 | +4.3% | 10,000 |
| 2024/02/20 | 949 | 967 | 949 | 966 | +9 | +0.9% | 3,600 |
| 2024/02/19 | 965 | 965 | 947 | 957 | -9 | -0.9% | 3,700 |
| 2024/02/16 | 955 | 966 | 955 | 966 | -2 | -0.2% | 2,200 |
| 2024/02/15 | 949 | 970 | 936 | 968 | +19 | +2% | 7,500 |
| 2024/02/14 | 976 | 977 | 949 | 949 | -27 | -2.8% | 4,700 |
| 2024/02/13 | 970 | 977 | 958 | 976 | +15 | +1.6% | 4,600 |
| 2024/02/09 | 1,009 | 1,017 | 955 | 961 | -48 | -4.8% | 11,800 |
| 2024/02/08 | 1,011 | 1,015 | 1,003 | 1,009 | -15 | -1.5% | 3,200 |
| 2024/02/07 | 1,003 | 1,034 | 1,003 | 1,024 | +17 | +1.7% | 10,400 |
| 2024/02/06 | 976 | 1,011 | 975 | 1,007 | +30 | +3.1% | 13,200 |
| 2024/02/05 | 965 | 977 | 953 | 977 | +12 | +1.2% | 5,600 |
| 2024/02/02 | 940 | 967 | 940 | 965 | +23 | +2.4% | 5,100 |
| 2024/02/01 | 960 | 963 | 942 | 942 | -7 | -0.7% | 4,200 |
| 2024/01/31 | 909 | 958 | 909 | 949 | +31 | +3.4% | 11,000 |
| 2024/01/30 | 900 | 925 | 900 | 918 | +18 | +2% | 3,500 |
| 2024/01/29 | 906 | 907 | 893 | 900 | -6 | -0.7% | 1,800 |
| 2024/01/26 | 908 | 921 | 906 | 906 | -2 | -0.2% | 1,700 |
| 2024/01/25 | 922 | 922 | 908 | 908 | -10 | -1.1% | 4,700 |
| 2024/01/24 | 918 | 918 | 905 | 918 | +7 | +0.8% | 3,900 |
| 2024/01/23 | 917 | 917 | 893 | 911 | -2 | -0.2% | 5,100 |
| 2024/01/22 | 913 | 918 | 905 | 913 | +13 | +1.4% | 7,200 |
| 2024/01/19 | 893 | 900 | 882 | 900 | +7 | +0.8% | 2,500 |
| 2024/01/18 | 900 | 900 | 888 | 893 | -8 | -0.9% | 2,300 |
| 2024/01/17 | 902 | 911 | 901 | 901 | -1 | -0.1% | 4,200 |
| 2024/01/16 | 883 | 909 | 883 | 902 | +20 | +2.3% | 3,600 |
| 2024/01/15 | 912 | 912 | 882 | 882 | -30 | -3.3% | 7,500 |
| 2024/01/12 | 915 | 919 | 912 | 912 | -12 | -1.3% | 4,500 |
| 2024/01/11 | 930 | 940 | 924 | 924 | -6 | -0.6% | 6,700 |
| 2024/01/10 | 928 | 932 | 927 | 930 | +2 | +0.2% | 2,700 |
| 2024/01/09 | 921 | 934 | 920 | 928 | +12 | +1.3% | 7,800 |
| 2024/01/05 | 914 | 919 | 889 | 916 | -3 | -0.3% | 17,400 |
| 2024/01/04 | 882 | 919 | 882 | 919 | +18 | +2% | 7,100 |
| 2023/12/29 | 885 | 910 | 881 | 901 | +23 | +2.6% | 7,600 |
| 2023/12/28 | 866 | 910 | 865 | 878 | +5 | +0.6% | 7,800 |
| 2023/12/27 | 854 | 880 | 850 | 873 | +23 | +2.7% | 11,000 |
| 2023/12/26 | 865 | 865 | 830 | 850 | -9 | -1% | 8,600 |
| 2023/12/25 | 866 | 866 | 839 | 859 | +8 | +0.9% | 12,600 |
| 2023/12/22 | 874 | 895 | 824 | 851 | -25 | -2.9% | 34,900 |
| 2023/12/21 | 891 | 891 | 870 | 876 | -29 | -3.2% | 16,500 |
| 2023/12/20 | 905 | 914 | 890 | 905 | +4 | +0.4% | 11,800 |
51～
100
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
