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 |
|---|---|---|---|---|---|---|---|
| 2022/07/12 | 1,780 | 1,795 | 1,733 | 1,743 | -61 | -3.4% | 212,200 |
| 2022/07/11 | 1,835 | 1,845 | 1,778 | 1,804 | +31 | +1.7% | 255,900 |
| 2022/07/08 | 1,791 | 1,811 | 1,762 | 1,773 | -9 | -0.5% | 204,700 |
| 2022/07/07 | 1,750 | 1,796 | 1,746 | 1,782 | +10 | +0.6% | 121,600 |
| 2022/07/06 | 1,708 | 1,778 | 1,707 | 1,772 | +41 | +2.4% | 195,900 |
| 2022/07/05 | 1,746 | 1,769 | 1,727 | 1,731 | -21 | -1.2% | 104,900 |
| 2022/07/04 | 1,707 | 1,760 | 1,689 | 1,752 | +85 | +5.1% | 209,800 |
| 2022/07/01 | 1,730 | 1,738 | 1,657 | 1,667 | -63 | -3.6% | 205,200 |
| 2022/06/30 | 1,790 | 1,805 | 1,730 | 1,730 | -57 | -3.2% | 140,100 |
| 2022/06/29 | 1,760 | 1,808 | 1,741 | 1,787 | -25 | -1.4% | 204,100 |
| 2022/06/28 | 1,786 | 1,812 | 1,772 | 1,812 | +29 | +1.6% | 165,800 |
| 2022/06/27 | 1,814 | 1,814 | 1,760 | 1,783 | -14 | -0.8% | 172,500 |
| 2022/06/24 | 1,754 | 1,805 | 1,742 | 1,797 | +52 | +3% | 176,000 |
| 2022/06/23 | 1,732 | 1,769 | 1,725 | 1,745 | +34 | +2% | 132,800 |
| 2022/06/22 | 1,792 | 1,792 | 1,695 | 1,711 | -69 | -3.9% | 171,200 |
| 2022/06/21 | 1,739 | 1,791 | 1,717 | 1,780 | +66 | +3.9% | 147,200 |
| 2022/06/20 | 1,794 | 1,799 | 1,705 | 1,714 | -66 | -3.7% | 123,800 |
| 2022/06/17 | 1,764 | 1,810 | 1,743 | 1,780 | -4 | -0.2% | 509,500 |
| 2022/06/16 | 1,845 | 1,851 | 1,781 | 1,784 | -29 | -1.6% | 133,300 |
| 2022/06/15 | 1,802 | 1,842 | 1,794 | 1,813 | +8 | +0.4% | 176,700 |
| 2022/06/14 | 1,781 | 1,805 | 1,749 | 1,805 | -16 | -0.9% | 238,100 |
| 2022/06/13 | 1,879 | 1,894 | 1,816 | 1,821 | -89 | -4.7% | 155,600 |
| 2022/06/10 | 1,929 | 1,941 | 1,902 | 1,910 | -83 | -4.2% | 190,700 |
| 2022/06/09 | 1,991 | 2,009 | 1,965 | 1,993 | +2 | +0.1% | 138,400 |
| 2022/06/08 | 1,970 | 1,998 | 1,948 | 1,991 | +86 | +4.5% | 216,100 |
| 2022/06/07 | 1,955 | 1,965 | 1,905 | 1,905 | -50 | -2.6% | 177,700 |
| 2022/06/06 | 1,920 | 1,985 | 1,920 | 1,955 | -44 | -2.2% | 165,500 |
| 2022/06/03 | 1,972 | 2,048 | 1,966 | 1,999 | +104 | +5.5% | 307,800 |
| 2022/06/02 | 1,891 | 1,921 | 1,860 | 1,895 | +4 | +0.2% | 129,400 |
| 2022/06/01 | 1,910 | 1,927 | 1,866 | 1,891 | -20 | -1% | 198,000 |
| 2022/05/31 | 1,937 | 1,954 | 1,894 | 1,911 | -31 | -1.6% | 1,056,500 |
| 2022/05/30 | 1,908 | 1,960 | 1,883 | 1,942 | +81 | +4.4% | 324,400 |
| 2022/05/27 | 1,925 | 1,944 | 1,854 | 1,861 | -1 | -0.1% | 213,600 |
| 2022/05/26 | 1,856 | 1,916 | 1,852 | 1,862 | +1 | +0.1% | 180,100 |
| 2022/05/25 | 1,956 | 1,956 | 1,855 | 1,861 | -119 | -6% | 355,900 |
| 2022/05/24 | 2,032 | 2,080 | 1,979 | 1,980 | -67 | -3.3% | 200,000 |
| 2022/05/23 | 1,986 | 2,050 | 1,973 | 2,047 | +136 | +7.1% | 440,200 |
| 2022/05/20 | 1,855 | 1,918 | 1,836 | 1,911 | +101 | +5.6% | 208,000 |
| 2022/05/19 | 1,747 | 1,825 | 1,747 | 1,810 | -17 | -0.9% | 154,000 |
| 2022/05/18 | 1,801 | 1,867 | 1,796 | 1,827 | +25 | +1.4% | 147,300 |
| 2022/05/17 | 1,805 | 1,814 | 1,779 | 1,802 | -11 | -0.6% | 129,100 |
| 2022/05/16 | 1,800 | 1,832 | 1,791 | 1,813 | -25 | -1.4% | 254,600 |
| 2022/05/13 | 1,801 | 1,853 | 1,765 | 1,838 | +134 | +7.9% | 428,900 |
| 2022/05/12 | 1,700 | 1,740 | 1,690 | 1,704 | -60 | -3.4% | 274,300 |
| 2022/05/11 | 1,764 | 1,795 | 1,726 | 1,764 | -23 | -1.3% | 191,300 |
| 2022/05/10 | 1,769 | 1,797 | 1,740 | 1,787 | -6 | -0.3% | 279,300 |
| 2022/05/09 | 1,826 | 1,863 | 1,762 | 1,793 | -113 | -5.9% | 430,100 |
| 2022/05/06 | 1,878 | 1,935 | 1,875 | 1,906 | +54 | +2.9% | 646,300 |
| 2022/05/02 | 1,798 | 1,863 | 1,783 | 1,852 | +134 | +7.8% | 840,100 |
| 2022/04/28 | 1,765 | 1,792 | 1,696 | 1,718 | -22 | -1.3% | 360,300 |
701～
750
件表示中 / 897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 | 362,000円 | +15.0% | +16.8% | 1.80% | 23.75倍 | 4.21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 |
| ＴＫＣ | 408,000円 | +6.4% | +1.0% | 2.45% | 18.36倍 | 2.01倍 |
|
会計事務所、地方公共団体向け情報サービスに特化。税理士の組織「ＴＫＣ全国会」が営業基盤 |
| Ｄガレージ | 447,500円 | - | - | 1.05% | - | 2.72倍 |
|
決済、広告、ベンチャー投資などネットビジネス周辺で多角化。持分会社カカクコム（２０％出資） |
| ＤＴＳ | 480,000円 | +7.2% | +2.5% | 2.92% | 17.74倍 | 3.33倍 |
|
情報サービス業大手。金融、通信向けソフト開発強い。オープン・Ｗｅｂ系の技術力強化。独立系 |
| ＪＭＤＣ | 301,200円 | +21.0% | +29.3% | 0.53% | 26.61倍 | 2.52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 |
市場注目の銘柄
チャート関連のコラム
