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 |
|---|---|---|---|---|---|---|---|
| 2017/11/02 | 3,550 | 3,560 | 3,480 | 3,495 | -60 | -1.7% | 3,500 |
| 2017/11/01 | 3,615 | 3,615 | 3,555 | 3,555 | -60 | -1.7% | 2,900 |
| 2017/10/31 | 3,685 | 3,690 | 3,595 | 3,615 | -30 | -0.8% | 5,300 |
| 2017/10/30 | 3,610 | 3,675 | 3,610 | 3,645 | +45 | +1.3% | 4,100 |
| 2017/10/27 | 3,550 | 3,600 | 3,550 | 3,600 | +55 | +1.6% | 5,400 |
| 2017/10/26 | 3,525 | 3,565 | 3,525 | 3,545 | +20 | +0.6% | 5,500 |
| 2017/10/25 | 3,550 | 3,560 | 3,525 | 3,525 | ±0 | ±0% | 8,600 |
| 2017/10/24 | 3,405 | 3,525 | 3,395 | 3,525 | +160 | +4.8% | 4,300 |
| 2017/10/23 | 3,395 | 3,395 | 3,340 | 3,365 | +25 | +0.7% | 2,400 |
| 2017/10/20 | 3,345 | 3,375 | 3,340 | 3,340 | -25 | -0.7% | 2,900 |
| 2017/10/19 | 3,380 | 3,420 | 3,365 | 3,365 | -30 | -0.9% | 4,300 |
| 2017/10/18 | 3,415 | 3,465 | 3,380 | 3,395 | -5 | -0.1% | 5,200 |
| 2017/10/17 | 3,520 | 3,530 | 3,390 | 3,400 | -110 | -3.1% | 7,000 |
| 2017/10/16 | 3,520 | 3,560 | 3,505 | 3,510 | -10 | -0.3% | 2,100 |
| 2017/10/13 | 3,585 | 3,585 | 3,520 | 3,520 | -65 | -1.8% | 3,200 |
| 2017/10/12 | 3,535 | 3,585 | 3,480 | 3,585 | +50 | +1.4% | 5,400 |
| 2017/10/11 | 3,515 | 3,550 | 3,515 | 3,535 | +20 | +0.6% | 1,600 |
| 2017/10/10 | 3,510 | 3,555 | 3,500 | 3,515 | +15 | +0.4% | 4,700 |
| 2017/10/06 | 3,535 | 3,600 | 3,500 | 3,500 | -35 | -1% | 4,000 |
| 2017/10/05 | 3,585 | 3,595 | 3,500 | 3,535 | -120 | -3.3% | 6,900 |
| 2017/10/04 | 3,870 | 3,885 | 3,515 | 3,655 | -190 | -4.9% | 15,400 |
| 2017/10/03 | 3,825 | 3,895 | 3,825 | 3,845 | +30 | +0.8% | 10,700 |
| 2017/10/02 | 3,800 | 3,825 | 3,770 | 3,815 | +95 | +2.6% | 10,700 |
| 2017/09/29 | 3,700 | 3,740 | 3,675 | 3,720 | +55 | +1.5% | 9,400 |
| 2017/09/28 | 3,600 | 3,675 | 3,580 | 3,665 | +85 | +2.4% | 5,400 |
| 2017/09/27 | 3,510 | 3,620 | 3,510 | 3,580 | +85 | +2.4% | 7,200 |
| 2017/09/26 | 3,520 | 3,525 | 3,485 | 3,495 | +10 | +0.3% | 6,500 |
| 2017/09/25 | 3,425 | 3,490 | 3,425 | 3,485 | +220 | +6.7% | 10,700 |
| 2017/09/22 | 3,340 | 3,340 | 3,235 | 3,265 | -90 | -2.7% | 6,900 |
| 2017/09/21 | 3,375 | 3,375 | 3,345 | 3,355 | +20 | +0.6% | 1,700 |
| 2017/09/20 | 3,400 | 3,400 | 3,320 | 3,335 | -50 | -1.5% | 5,800 |
| 2017/09/19 | 3,440 | 3,440 | 3,385 | 3,385 | +10 | +0.3% | 7,000 |
| 2017/09/15 | 3,500 | 3,530 | 3,335 | 3,375 | -145 | -4.1% | 14,600 |
| 2017/09/14 | 3,560 | 3,570 | 3,475 | 3,520 | +170 | +5.1% | 30,300 |
| 2017/09/13 | 3,270 | 3,360 | 3,265 | 3,350 | +80 | +2.4% | 9,400 |
| 2017/09/12 | 3,260 | 3,300 | 3,250 | 3,270 | +25 | +0.8% | 2,400 |
| 2017/09/11 | 3,220 | 3,260 | 3,215 | 3,245 | +60 | +1.9% | 2,500 |
| 2017/09/08 | 3,210 | 3,220 | 3,180 | 3,185 | -65 | -2% | 3,300 |
| 2017/09/07 | 3,255 | 3,255 | 3,220 | 3,250 | +40 | +1.2% | 1,100 |
| 2017/09/06 | 3,085 | 3,265 | 3,080 | 3,210 | -85 | -2.6% | 3,900 |
| 2017/09/05 | 3,395 | 3,410 | 3,280 | 3,295 | -145 | -4.2% | 7,100 |
| 2017/09/04 | 3,630 | 3,630 | 3,420 | 3,440 | -195 | -5.4% | 5,200 |
| 2017/09/01 | 3,645 | 3,645 | 3,550 | 3,635 | -10 | -0.3% | 7,200 |
| 2017/08/31 | 3,430 | 3,650 | 3,395 | 3,645 | +275 | +8.2% | 23,100 |
| 2017/08/30 | 3,395 | 3,395 | 3,300 | 3,370 | -20 | -0.6% | 5,900 |
| 2017/08/29 | 3,370 | 3,440 | 3,370 | 3,390 | +20 | +0.6% | 11,000 |
| 2017/08/28 | 3,390 | 3,390 | 3,340 | 3,370 | +30 | +0.9% | 6,500 |
| 2017/08/25 | 3,350 | 3,420 | 3,340 | 3,340 | +155 | +4.9% | 16,400 |
| 2017/08/24 | 3,210 | 3,230 | 3,165 | 3,185 | -85 | -2.6% | 9,600 |
| 2017/08/23 | 3,350 | 3,400 | 3,270 | 3,270 | -125 | -3.7% | 16,900 |
1601～
1650
件表示中 / 1686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 | 115,600円 | +18.8% | +14.5% | 0.74% | 14.77倍 | 1.95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 |
| ハンモック | 142,900円 | +10.7% | -3.2% | 2.10% | 11.11倍 | 2.78倍 |
|
- |
| アクモス | 59,600円 | +5.7% | +3.4% | 4.03% | 12.78倍 | 2.06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 | 58,900円 | +9.7% | +2.3% | 0.00% | 21.17倍 | 8.49倍 |
|
- |
| フェイス | 43,600円 | +9.9% | - | 2.29% | 118.16倍 | 0.36倍 |
|
柱は着信メロディから１４年連結の日本コロムビアの音楽・映像に。ファンクラブ事業にも注力 |
市場注目の銘柄
チャート関連のコラム
