サイオスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2006/05/24 | 1,200 | 1,230 | 1,190 | 1,230 | +40 | +3.4% | 3,800 |
| 2006/05/23 | 1,220 | 1,230 | 1,180 | 1,190 | -50 | -4% | 8,800 |
| 2006/05/22 | 1,240 | 1,290 | 1,220 | 1,240 | +40 | +3.3% | 16,200 |
| 2006/05/19 | 1,150 | 1,240 | 1,150 | 1,200 | +30 | +2.6% | 13,200 |
| 2006/05/18 | 1,130 | 1,180 | 1,130 | 1,170 | ±0 | ±0% | 7,200 |
| 2006/05/17 | 1,160 | 1,190 | 1,140 | 1,170 | -30 | -2.5% | 20,000 |
| 2006/05/16 | 1,270 | 1,270 | 1,160 | 1,200 | -70 | -5.5% | 25,000 |
| 2006/05/15 | 1,290 | 1,300 | 1,180 | 1,270 | -30 | -2.3% | 13,500 |
| 2006/05/12 | 1,320 | 1,320 | 1,280 | 1,300 | -30 | -2.3% | 7,700 |
| 2006/05/11 | 1,340 | 1,360 | 1,330 | 1,330 | -10 | -0.7% | 4,500 |
| 2006/05/10 | 1,370 | 1,380 | 1,340 | 1,340 | -30 | -2.2% | 7,400 |
| 2006/05/09 | 1,390 | 1,410 | 1,360 | 1,370 | -20 | -1.4% | 8,800 |
| 2006/05/08 | 1,380 | 1,390 | 1,370 | 1,390 | +10 | +0.7% | 5,200 |
| 2006/05/02 | 1,360 | 1,380 | 1,350 | 1,380 | ±0 | ±0% | 11,200 |
| 2006/05/01 | 1,400 | 1,400 | 1,360 | 1,380 | -20 | -1.4% | 9,500 |
| 2006/04/28 | 1,410 | 1,410 | 1,380 | 1,400 | -10 | -0.7% | 9,500 |
| 2006/04/27 | 1,410 | 1,430 | 1,390 | 1,410 | -10 | -0.7% | 4,600 |
| 2006/04/26 | 1,400 | 1,420 | 1,390 | 1,420 | -10 | -0.7% | 8,000 |
| 2006/04/25 | 1,410 | 1,460 | 1,410 | 1,430 | +40 | +2.9% | 8,400 |
| 2006/04/24 | 1,400 | 1,440 | 1,380 | 1,390 | -50 | -3.5% | 8,800 |
| 2006/04/21 | 1,470 | 1,470 | 1,420 | 1,440 | -40 | -2.7% | 22,700 |
| 2006/04/20 | 1,500 | 1,550 | 1,470 | 1,480 | -40 | -2.6% | 11,200 |
| 2006/04/19 | 1,550 | 1,570 | 1,520 | 1,520 | -30 | -1.9% | 4,100 |
| 2006/04/18 | 1,480 | 1,550 | 1,470 | 1,550 | +50 | +3.3% | 10,400 |
| 2006/04/17 | 1,600 | 1,600 | 1,500 | 1,500 | -110 | -6.8% | 27,100 |
| 2006/04/14 | 1,640 | 1,640 | 1,580 | 1,610 | -20 | -1.2% | 14,700 |
| 2006/04/13 | 1,630 | 1,650 | 1,610 | 1,630 | +20 | +1.2% | 14,100 |
| 2006/04/12 | 1,620 | 1,630 | 1,610 | 1,610 | -30 | -1.8% | 11,800 |
| 2006/04/11 | 1,670 | 1,670 | 1,610 | 1,640 | -20 | -1.2% | 22,500 |
| 2006/04/10 | 1,670 | 1,680 | 1,650 | 1,660 | ±0 | ±0% | 11,800 |
| 2006/04/07 | 1,680 | 1,680 | 1,640 | 1,660 | -10 | -0.6% | 22,600 |
| 2006/04/06 | 1,650 | 1,710 | 1,640 | 1,670 | +20 | +1.2% | 36,100 |
| 2006/04/05 | 1,640 | 1,740 | 1,630 | 1,650 | +10 | +0.6% | 70,500 |
| 2006/04/04 | 1,640 | 1,660 | 1,610 | 1,640 | ±0 | ±0% | 30,700 |
| 2006/04/03 | 1,670 | 1,670 | 1,630 | 1,640 | ±0 | ±0% | 36,900 |
| 2006/03/31 | 1,620 | 1,690 | 1,610 | 1,640 | +50 | +3.1% | 67,500 |
| 2006/03/30 | 1,590 | 1,620 | 1,570 | 1,590 | +30 | +1.9% | 37,900 |
| 2006/03/29 | 1,550 | 1,650 | 1,530 | 1,560 | +40 | +2.6% | 59,600 |
| 2006/03/28 | 1,550 | 1,580 | 1,520 | 1,520 | -20 | -1.3% | 28,300 |
| 2006/03/27 | 1,540 | 1,550 | 1,520 | 1,540 | +10 | +0.7% | 8,600 |
| 2006/03/24 | 1,550 | 1,550 | 1,510 | 1,530 | ±0 | ±0% | 11,800 |
| 2006/03/23 | 1,560 | 1,570 | 1,530 | 1,530 | -30 | -1.9% | 13,800 |
| 2006/03/22 | 1,570 | 1,570 | 1,520 | 1,560 | +10 | +0.6% | 27,200 |
| 2006/03/20 | 1,560 | 1,570 | 1,540 | 1,550 | +10 | +0.6% | 28,700 |
| 2006/03/17 | 1,600 | 1,620 | 1,540 | 1,540 | -80 | -4.9% | 64,200 |
| 2006/03/16 | 1,670 | 1,700 | 1,610 | 1,620 | -170 | -9.5% | 131,300 |
| 2006/03/15 | 1,540 | 1,810 | 1,520 | 1,790 | +280 | +18.5% | 518,100 |
| 2006/03/14 | 1,560 | 1,580 | 1,500 | 1,510 | -40 | -2.6% | 23,800 |
| 2006/03/13 | 1,470 | 1,550 | 1,470 | 1,550 | +90 | +6.2% | 19,200 |
| 2006/03/10 | 1,420 | 1,470 | 1,420 | 1,460 | +40 | +2.8% | 10,300 |
4651～
4700
件表示中 / 5091件
類似銘柄と比較する
現在ご覧いただいている「サイオス」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 |
|---|---|---|---|---|---|---|---|---|
| サイオス | 34,000円 | -7.6% | -15.3% | 0.00% | 29.46倍 | 2.06倍 |
|
オープンソースやクラウド製品を開発・販売。システム障害回避ソフトが柱。ＡＩ開発に意欲 |
| ＩＰＳ | 123,200円 | +11.9% | +7.4% | 3.08% | 11.51倍 | 1.91倍 |
|
関西地盤に企業向け情報システム開発。ＳＡＰのＥＲＰを中心に販売。２５年７月、持株会社移行 |
| ＫａｉｚｅｎＰＦ | 17,900円 | +0.6% | - | 0.00% | - | 1.03倍 |
|
企業サービスのデジタル化支援するＵＸ／ＤＸソリューションと動画ソリューションが柱 |
| エージェンテク | - | +0.3% | -35.3% | - | - | - |
|
- |
| フライヤー | 87,400円 | +18.1% | +999.9% | 0.00% | 30.47倍 | 13.22倍 |
|
ビジネス書の要約サービスをサブスク展開。法人向けが売上高７割を占める。メディアドゥ傘下 |
市場注目の銘柄
チャート関連のコラム
