シンクロ・フードの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/04/02 | 1,311 | 1,325 | 1,274 | 1,316 | +4 | +0.3% | 89,700 |
| 2018/03/30 | 1,332 | 1,388 | 1,301 | 1,312 | -38 | -2.8% | 93,600 |
| 2018/03/29 | 1,345 | 1,392 | 1,303 | 1,350 | +9 | +0.7% | 86,900 |
| 2018/03/28 | 1,350 | 1,365 | 1,295 | 1,341 | -54 | -3.9% | 101,700 |
| 2018/03/27 | 1,458.3 | 1,475 | 1,378.3 | 1,395 | -60 | -4.1% | 107,100 |
| 2018/03/26 | 1,336.7 | 1,458.3 | 1,333.3 | 1,455 | +106.7 | +7.9% | 93,600 |
| 2018/03/23 | 1,365 | 1,395 | 1,346.7 | 1,348.3 | -110 | -7.5% | 186,300 |
| 2018/03/22 | 1,466.7 | 1,490 | 1,443.3 | 1,458.3 | -20 | -1.4% | 110,700 |
| 2018/03/20 | 1,463.3 | 1,493.3 | 1,445 | 1,478.3 | -31.7 | -2.1% | 145,200 |
| 2018/03/19 | 1,598.3 | 1,598.3 | 1,480 | 1,510 | -88.3 | -5.5% | 93,900 |
| 2018/03/16 | 1,596.7 | 1,605 | 1,575 | 1,598.3 | +20 | +1.3% | 87,900 |
| 2018/03/15 | 1,600 | 1,611.7 | 1,553.3 | 1,578.3 | -78.4 | -4.7% | 243,300 |
| 2018/03/14 | 1,635 | 1,658.3 | 1,598.3 | 1,656.7 | +30 | +1.8% | 135,900 |
| 2018/03/13 | 1,628.3 | 1,700 | 1,596.7 | 1,626.7 | -50 | -3% | 169,500 |
| 2018/03/12 | 1,660 | 1,763.3 | 1,638.3 | 1,676.7 | +40 | +2.4% | 239,400 |
| 2018/03/09 | 1,736.7 | 1,736.7 | 1,606.7 | 1,636.7 | +135 | +9% | 472,200 |
| 2018/03/08 | 1,516.7 | 1,538.3 | 1,481.7 | 1,501.7 | +1.7 | +0.1% | 57,600 |
| 2018/03/07 | 1,460 | 1,581.7 | 1,448.3 | 1,500 | +46.7 | +3.2% | 117,600 |
| 2018/03/06 | 1,465 | 1,481.7 | 1,433.3 | 1,453.3 | +30 | +2.1% | 59,100 |
| 2018/03/05 | 1,613.3 | 1,621.7 | 1,408.3 | 1,423.3 | -206.7 | -12.7% | 219,900 |
| 2018/03/02 | 1,571.7 | 1,650 | 1,563.3 | 1,630 | +16.7 | +1% | 64,200 |
| 2018/03/01 | 1,550 | 1,616.7 | 1,543.3 | 1,613.3 | +66.6 | +4.3% | 98,100 |
| 2018/02/28 | 1,560 | 1,573.3 | 1,536.7 | 1,546.7 | -36.6 | -2.3% | 96,600 |
| 2018/02/27 | 1,575 | 1,611.7 | 1,575 | 1,583.3 | +10 | +0.6% | 56,700 |
| 2018/02/26 | 1,636.7 | 1,703.3 | 1,566.7 | 1,573.3 | -40 | -2.5% | 118,200 |
| 2018/02/23 | 1,545 | 1,620 | 1,545 | 1,613.3 | +68.3 | +4.4% | 150,600 |
| 2018/02/22 | 1,638.3 | 1,650 | 1,520 | 1,545 | -128.3 | -7.7% | 220,800 |
| 2018/02/21 | 1,561.7 | 1,686.7 | 1,550 | 1,673.3 | +80 | +5% | 172,500 |
| 2018/02/20 | 1,590 | 1,615 | 1,545 | 1,593.3 | -28.4 | -1.8% | 237,300 |
| 2018/02/19 | 1,503.3 | 1,656.7 | 1,503.3 | 1,621.7 | +148.4 | +10.1% | 379,800 |
| 2018/02/16 | 1,471.7 | 1,501.7 | 1,425 | 1,473.3 | +5 | +0.3% | 278,400 |
| 2018/02/15 | 1,393.3 | 1,495 | 1,355 | 1,468.3 | +98.3 | +7.2% | 284,100 |
| 2018/02/14 | 1,323.3 | 1,418.3 | 1,318.3 | 1,370 | +28.3 | +2.1% | 319,200 |
| 2018/02/13 | 1,280 | 1,483.3 | 1,280 | 1,341.7 | +80 | +6.3% | 610,200 |
| 2018/02/09 | 1,071.7 | 1,278.3 | 1,070 | 1,261.7 | +120 | +10.5% | 384,000 |
| 2018/02/08 | 1,008.3 | 1,141.7 | 1,008.3 | 1,141.7 | +167.4 | +17.2% | 295,800 |
| 2018/02/07 | 1,048.3 | 1,058.3 | 948 | 974.3 | -25.7 | -2.6% | 141,600 |
| 2018/02/06 | 948.3 | 1,041.7 | 947.7 | 1,000 | -68.3 | -6.4% | 207,000 |
| 2018/02/05 | 1,066.7 | 1,100 | 1,061.7 | 1,068.3 | -26.7 | -2.4% | 90,000 |
| 2018/02/02 | 1,090 | 1,098.3 | 1,065 | 1,095 | +5 | +0.5% | 58,500 |
| 2018/02/01 | 1,066.7 | 1,133.3 | 1,060 | 1,090 | +21.7 | +2% | 141,600 |
| 2018/01/31 | 1,066.7 | 1,086.7 | 1,065 | 1,068.3 | -3.4 | -0.3% | 127,800 |
| 2018/01/30 | 1,076.7 | 1,091.7 | 1,065 | 1,071.7 | -5 | -0.5% | 159,000 |
| 2018/01/29 | 1,031.7 | 1,086.7 | 1,031.7 | 1,076.7 | +41.7 | +4% | 81,900 |
| 2018/01/26 | 1,061.7 | 1,063.3 | 1,020 | 1,035 | -31.7 | -3% | 141,900 |
| 2018/01/25 | 1,080 | 1,080 | 1,061.7 | 1,066.7 | -15 | -1.4% | 45,000 |
| 2018/01/24 | 1,070 | 1,091.7 | 1,063.3 | 1,081.7 | +13.4 | +1.3% | 67,200 |
| 2018/01/23 | 1,070 | 1,095 | 1,065 | 1,068.3 | -3.4 | -0.3% | 87,000 |
| 2018/01/22 | 1,068.3 | 1,083.3 | 1,063.3 | 1,071.7 | -16.6 | -1.5% | 137,700 |
| 2018/01/19 | 1,076.7 | 1,120 | 1,075 | 1,088.3 | +11.6 | +1.1% | 76,500 |
1801～
1850
件表示中 / 2170件
類似銘柄と比較する
現在ご覧いただいている「シンクロフード」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 |
|---|---|---|---|---|---|---|---|---|
| シンクロフード | 55,800円 | +3.8% | -24.5% | 2.69% | 27.23倍 | 2.93倍 |
|
飲食店向けに求人、不動産、食材仕入れ等の情報サイトを運営。求人掲載料課金や広告が収益源 |
| ＴＭＮ | 44,400円 | +22.6% | - | 0.00% | 37.69倍 | 1.31倍 |
|
流通業向けに決済端末と決済システムを提供。センター利用料などのストック収入が７割近く |
| ランドコンピ | 91,200円 | +5.6% | +28.5% | 4.17% | 13.10倍 | 2.74倍 |
|
コンサルからシステム導入、保守管理まで行う独立系ＳＩ。金融系に強み。富士通が主顧客 |
| サイバリンクス | 141,300円 | +11.8% | +37.0% | 2.12% | 13.64倍 | 1.86倍 |
|
食品流通・公共向けシステムをクラウド提供。電子認証分野育成。和歌山地盤でドコモ販売も |
| スターツ出版 | 415,500円 | +3.7% | +1.6% | 2.89% | 9.22倍 | 1.57倍 |
|
雑誌「オズマガジン」「メトロミニッツ」発行、施設予約「オズモール」や小説投稿サイトも運営 |
市場注目の銘柄
チャート関連のコラム
