シンプレクス・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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 4,475 | 4,555 | 4,435 | 4,530 | +60 | +1.3% | 138,000 |
| 2025/09/11 | 4,465 | 4,520 | 4,430 | 4,470 | -45 | -1% | 114,500 |
| 2025/09/10 | 4,545 | 4,565 | 4,415 | 4,515 | +40 | +0.9% | 185,800 |
| 2025/09/09 | 4,370 | 4,505 | 4,370 | 4,475 | +110 | +2.5% | 346,000 |
| 2025/09/08 | 4,325 | 4,415 | 4,305 | 4,365 | +100 | +2.3% | 199,700 |
| 2025/09/05 | 4,240 | 4,265 | 4,185 | 4,265 | -25 | -0.6% | 196,600 |
| 2025/09/04 | 4,280 | 4,300 | 4,240 | 4,290 | +35 | +0.8% | 182,300 |
| 2025/09/03 | 4,350 | 4,365 | 4,235 | 4,255 | -160 | -3.6% | 243,400 |
| 2025/09/02 | 4,490 | 4,495 | 4,375 | 4,415 | -80 | -1.8% | 163,200 |
| 2025/09/01 | 4,530 | 4,600 | 4,455 | 4,495 | -70 | -1.5% | 173,200 |
| 2025/08/29 | 4,525 | 4,580 | 4,510 | 4,565 | +15 | +0.3% | 135,700 |
| 2025/08/28 | 4,525 | 4,555 | 4,425 | 4,550 | -10 | -0.2% | 205,200 |
| 2025/08/27 | 4,545 | 4,590 | 4,495 | 4,560 | ±0 | ±0% | 212,400 |
| 2025/08/26 | 4,535 | 4,560 | 4,460 | 4,560 | -40 | -0.9% | 321,200 |
| 2025/08/25 | 4,655 | 4,695 | 4,540 | 4,600 | -45 | -1% | 481,900 |
| 2025/08/22 | 4,900 | 4,900 | 4,580 | 4,645 | +60 | +1.3% | 914,600 |
| 2025/08/21 | 4,500 | 4,650 | 4,485 | 4,585 | +150 | +3.4% | 396,200 |
| 2025/08/20 | 4,460 | 4,470 | 4,385 | 4,435 | -20 | -0.4% | 129,700 |
| 2025/08/19 | 4,490 | 4,520 | 4,435 | 4,455 | +25 | +0.6% | 229,700 |
| 2025/08/18 | 4,430 | 4,495 | 4,405 | 4,430 | +110 | +2.5% | 275,300 |
| 2025/08/15 | 4,465 | 4,500 | 4,315 | 4,320 | -90 | -2% | 233,400 |
| 2025/08/14 | 4,375 | 4,480 | 4,335 | 4,410 | +35 | +0.8% | 253,900 |
| 2025/08/13 | 4,285 | 4,400 | 4,255 | 4,375 | +40 | +0.9% | 156,500 |
| 2025/08/12 | 4,340 | 4,385 | 4,280 | 4,335 | -60 | -1.4% | 179,800 |
| 2025/08/08 | 4,400 | 4,425 | 4,350 | 4,395 | +15 | +0.3% | 154,700 |
| 2025/08/07 | 4,380 | 4,570 | 4,360 | 4,380 | +20 | +0.5% | 342,600 |
| 2025/08/06 | 4,295 | 4,380 | 4,295 | 4,360 | +65 | +1.5% | 174,500 |
| 2025/08/05 | 4,285 | 4,345 | 4,260 | 4,295 | +30 | +0.7% | 197,900 |
| 2025/08/04 | 4,100 | 4,290 | 4,090 | 4,265 | +45 | +1.1% | 269,700 |
| 2025/08/01 | 4,140 | 4,235 | 4,110 | 4,220 | +95 | +2.3% | 247,100 |
| 2025/07/31 | 4,020 | 4,185 | 4,020 | 4,125 | +105 | +2.6% | 432,100 |
| 2025/07/30 | 3,755 | 4,090 | 3,750 | 4,020 | +260 | +6.9% | 481,500 |
| 2025/07/29 | 3,675 | 3,810 | 3,660 | 3,760 | +75 | +2% | 263,600 |
| 2025/07/28 | 3,805 | 3,815 | 3,660 | 3,685 | -160 | -4.2% | 246,400 |
| 2025/07/25 | 3,800 | 3,865 | 3,790 | 3,845 | +45 | +1.2% | 99,100 |
| 2025/07/24 | 3,765 | 3,805 | 3,740 | 3,800 | +65 | +1.7% | 177,100 |
| 2025/07/23 | 3,810 | 3,820 | 3,715 | 3,735 | -50 | -1.3% | 112,100 |
| 2025/07/22 | 3,830 | 3,845 | 3,765 | 3,785 | -70 | -1.8% | 121,800 |
| 2025/07/18 | 3,870 | 3,885 | 3,850 | 3,855 | -35 | -0.9% | 65,800 |
| 2025/07/17 | 3,825 | 3,890 | 3,800 | 3,890 | +115 | +3% | 110,700 |
| 2025/07/16 | 3,770 | 3,830 | 3,745 | 3,775 | -10 | -0.3% | 165,800 |
| 2025/07/15 | 3,840 | 3,845 | 3,770 | 3,785 | -30 | -0.8% | 72,800 |
| 2025/07/14 | 3,790 | 3,820 | 3,735 | 3,815 | +35 | +0.9% | 87,300 |
| 2025/07/11 | 3,765 | 3,800 | 3,745 | 3,780 | -40 | -1% | 263,600 |
| 2025/07/10 | 3,895 | 3,905 | 3,795 | 3,820 | -75 | -1.9% | 177,800 |
| 2025/07/09 | 3,995 | 4,000 | 3,835 | 3,895 | -100 | -2.5% | 254,900 |
| 2025/07/08 | 3,955 | 4,005 | 3,935 | 3,995 | +20 | +0.5% | 191,600 |
| 2025/07/07 | 3,930 | 3,985 | 3,920 | 3,975 | +80 | +2.1% | 140,700 |
| 2025/07/04 | 3,905 | 3,910 | 3,830 | 3,895 | -20 | -0.5% | 124,800 |
| 2025/07/03 | 3,945 | 3,975 | 3,895 | 3,915 | -20 | -0.5% | 208,100 |
1～
50
件表示中 / 975件
類似銘柄と比較する
現在ご覧いただいている「シンプレクスＨ」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 |
|---|---|---|---|---|---|---|---|---|
| シンプレクスＨ | 453,000円 | +17.1% | +24.0% | 1.43% | 28.16倍 | 5.28倍 |
|
大手金融機関向けのシステム構築が主力。コンサルから開発・運用まで展開。非金融分野を拡大 |
| ＪＭＤＣ | 447,500円 | +21.0% | +29.3% | 0.36% | 39.54倍 | 3.75倍 |
|
健康保険組合などの医療データを匿名加工し製薬・保険会社等へ提供。オムロンの子会社 |
| ＮＳＤ | 329,900円 | +5.0% | +1.5% | 2.70% | 21.03倍 | 3.74倍 |
|
独立系ＳＩ大手。金融・社会インフラ向けシステムに定評。高収益誇る。先端技術分野に注力 |
| 沖縄セルラー | 525,000円 | +0.8% | +1.8% | 2.44% | 19.49倍 | 2.53倍 |
|
ＫＤＤＩ傘下の総合通信会社。沖縄県では携帯シェア５割と圧倒的。固定通信と併せて顧客開拓 |
| Ｓａｎｓａｎ | 194,300円 | +23.5% | +160.7% | 0.00% | 49.12倍 | 16.43倍 |
|
クラウド型名刺管理法人向けサービス草分け。請求書サービス「ＢｉｌｌＯｎｅ」も展開 |
市場注目の銘柄
チャート関連のコラム
