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 |
|---|---|---|---|---|---|---|---|
| 2018/08/29 | 1,007 | 1,021 | 1,007 | 1,021 | +16 | +1.6% | 1,000 |
| 2018/08/28 | 1,024 | 1,024 | 1,005 | 1,005 | -10 | -1% | 2,200 |
| 2018/08/27 | 1,030 | 1,030 | 1,015 | 1,015 | +15 | +1.5% | 3,000 |
| 2018/08/24 | 1,004 | 1,006 | 998 | 1,000 | ±0 | ±0% | 1,900 |
| 2018/08/23 | 995 | 1,000 | 990 | 1,000 | +4 | +0.4% | 1,500 |
| 2018/08/22 | 999 | 999 | 977 | 996 | -1 | -0.1% | 3,200 |
| 2018/08/21 | 997 | 998 | 987 | 997 | +7 | +0.7% | 2,000 |
| 2018/08/20 | 1,002 | 1,002 | 990 | 990 | -10 | -1% | 1,600 |
| 2018/08/17 | 1,000 | 1,000 | 1,000 | 1,000 | -7 | -0.7% | 800 |
| 2018/08/16 | 1,006 | 1,007 | 997 | 1,007 | +1 | +0.1% | 2,400 |
| 2018/08/15 | 1,017 | 1,017 | 1,005 | 1,006 | -11 | -1.1% | 3,300 |
| 2018/08/14 | 1,024 | 1,024 | 1,017 | 1,017 | -7 | -0.7% | 1,100 |
| 2018/08/13 | 1,037 | 1,048 | 998 | 1,024 | -8 | -0.8% | 5,200 |
| 2018/08/10 | 1,032 | 1,033 | 1,032 | 1,032 | -13 | -1.2% | 800 |
| 2018/08/09 | 1,047 | 1,047 | 1,032 | 1,045 | -2 | -0.2% | 3,200 |
| 2018/08/08 | 1,046 | 1,047 | 1,038 | 1,047 | ±0 | ±0% | 1,400 |
| 2018/08/07 | 1,050 | 1,057 | 1,047 | 1,047 | -29 | -2.7% | 2,800 |
| 2018/08/06 | 1,088 | 1,088 | 1,076 | 1,076 | -12 | -1.1% | 1,700 |
| 2018/08/03 | 1,110 | 1,110 | 1,088 | 1,088 | -15 | -1.4% | 2,100 |
| 2018/08/02 | 1,120 | 1,120 | 1,103 | 1,103 | -13 | -1.2% | 2,200 |
| 2018/08/01 | 1,114 | 1,118 | 1,114 | 1,116 | +7 | +0.6% | 900 |
| 2018/07/31 | 1,120 | 1,129 | 1,109 | 1,109 | -21 | -1.9% | 1,100 |
| 2018/07/30 | 1,135 | 1,135 | 1,120 | 1,130 | +15 | +1.3% | 3,300 |
| 2018/07/27 | 1,115 | 1,115 | 1,108 | 1,115 | -13 | -1.2% | 4,200 |
| 2018/07/26 | 1,139 | 1,140 | 1,121 | 1,128 | -11 | -1% | 4,600 |
| 2018/07/25 | 1,143 | 1,143 | 1,138 | 1,139 | +19 | +1.7% | 3,900 |
| 2018/07/24 | 1,110 | 1,120 | 1,110 | 1,120 | +2 | +0.2% | 700 |
| 2018/07/23 | 1,120 | 1,120 | 1,115 | 1,118 | -2 | -0.2% | 4,500 |
| 2018/07/20 | 1,101 | 1,122 | 1,101 | 1,120 | +20 | +1.8% | 1,500 |
| 2018/07/19 | 1,095 | 1,100 | 1,095 | 1,100 | -3 | -0.3% | 1,100 |
| 2018/07/18 | 1,093 | 1,120 | 1,088 | 1,103 | +8 | +0.7% | 5,500 |
| 2018/07/17 | 1,102 | 1,110 | 1,095 | 1,095 | +1 | +0.1% | 900 |
| 2018/07/13 | 1,100 | 1,100 | 1,092 | 1,094 | -17 | -1.5% | 4,500 |
| 2018/07/12 | 1,089 | 1,111 | 1,088 | 1,111 | +1 | +0.1% | 1,100 |
| 2018/07/11 | 1,115 | 1,115 | 1,101 | 1,110 | -3 | -0.3% | 3,500 |
| 2018/07/10 | 1,134 | 1,146 | 1,113 | 1,113 | -16 | -1.4% | 3,600 |
| 2018/07/09 | 1,126 | 1,135 | 1,125 | 1,129 | +4 | +0.4% | 1,700 |
| 2018/07/06 | 1,123 | 1,139 | 1,123 | 1,125 | +5 | +0.4% | 4,700 |
| 2018/07/05 | 1,110 | 1,123 | 1,106 | 1,120 | -80 | -6.7% | 13,300 |
| 2018/07/04 | 1,194 | 1,200 | 1,177 | 1,200 | +10 | +0.8% | 2,400 |
| 2018/07/03 | 1,234 | 1,234 | 1,186 | 1,190 | -43 | -3.5% | 4,700 |
| 2018/07/02 | 1,231 | 1,240 | 1,230 | 1,233 | +3 | +0.2% | 900 |
| 2018/06/29 | 1,231 | 1,231 | 1,230 | 1,230 | -1 | -0.1% | 700 |
| 2018/06/28 | 1,234 | 1,252 | 1,231 | 1,231 | -2 | -0.2% | 1,300 |
| 2018/06/27 | 1,258 | 1,258 | 1,233 | 1,233 | -6 | -0.5% | 1,500 |
| 2018/06/26 | 1,245 | 1,250 | 1,239 | 1,239 | -4 | -0.3% | 1,900 |
| 2018/06/25 | 1,290 | 1,290 | 1,238 | 1,243 | -17 | -1.3% | 5,600 |
| 2018/06/22 | 1,271 | 1,271 | 1,255 | 1,260 | +8 | +0.6% | 1,800 |
| 2018/06/21 | 1,252 | 1,256 | 1,252 | 1,252 | +4 | +0.3% | 1,000 |
| 2018/06/20 | 1,251 | 1,251 | 1,248 | 1,248 | -2 | -0.2% | 3,400 |
1701～
1750
件表示中 / 1988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 | 56,000円 | +12.9% | +8.6% | 1.25% | 12.16倍 | 1.67倍 |
|
自動車、工作機械用ソフトや電力、金融向けシステムの開発。ＩＴ人材育成やＭ＆Ａに積極投資 |
| ビーマップ | 171,800円 | +27.2% | - | 0.00% | 200.23倍 | 15.90倍 |
|
鉄道など交通関連、位置情報、画像配信事業展開。無線ＬＡＮ設置も。不採算事業の整理進める |
| ＢＢＳｅｃ | 129,800円 | +16.3% | +166.9% | 1.23% | 12.35倍 | 2.70倍 |
|
監査や脆弱性診断などセキュリティサービス提供。同業のＧＳＸ、ＳＩのＩＤＨＤが大株主 |
| ヴィッツ | 140,700円 | +37.8% | +58.5% | 1.07% | 14.76倍 | 2.14倍 |
|
組み込みソフト・自動運転開発用ソフト・受託。車載に強み、コンサル業務も。アイシン出資 |
| テリロジーＨＤ | 34,300円 | +12.1% | +37.6% | 1.46% | 20.95倍 | 2.08倍 |
|
ＩＴセキュリティなどネット製品販売と企業システム構築が柱。グループでＤＸ事業に注力 |
市場注目の銘柄
チャート関連のコラム
