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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 1,370 | 1,377 | 1,357 | 1,357 | -27 | -2% | 5,500 |
| 2018/02/28 | 1,380 | 1,396 | 1,380 | 1,384 | -1 | -0.1% | 1,700 |
| 2018/02/27 | 1,415 | 1,415 | 1,385 | 1,385 | -12 | -0.9% | 1,800 |
| 2018/02/26 | 1,433 | 1,433 | 1,394 | 1,397 | +32 | +2.3% | 3,200 |
| 2018/02/23 | 1,381 | 1,385 | 1,365 | 1,365 | -16 | -1.2% | 3,500 |
| 2018/02/22 | 1,403 | 1,403 | 1,381 | 1,381 | -26 | -1.8% | 1,600 |
| 2018/02/21 | 1,387 | 1,414 | 1,387 | 1,407 | -10 | -0.7% | 1,900 |
| 2018/02/20 | 1,400 | 1,417 | 1,388 | 1,417 | +17 | +1.2% | 1,700 |
| 2018/02/19 | 1,362 | 1,400 | 1,362 | 1,400 | +42 | +3.1% | 3,800 |
| 2018/02/16 | 1,339 | 1,407 | 1,336 | 1,358 | -10 | -0.7% | 2,200 |
| 2018/02/15 | 1,349 | 1,397 | 1,336 | 1,368 | +9 | +0.7% | 1,300 |
| 2018/02/14 | 1,370 | 1,370 | 1,300 | 1,359 | -5 | -0.4% | 7,100 |
| 2018/02/13 | 1,440 | 1,469 | 1,362 | 1,364 | -55 | -3.9% | 5,600 |
| 2018/02/09 | 1,354 | 1,420 | 1,331 | 1,419 | -26 | -1.8% | 9,800 |
| 2018/02/08 | 1,375 | 1,445 | 1,371 | 1,445 | +20 | +1.4% | 4,600 |
| 2018/02/07 | 1,408 | 1,477 | 1,403 | 1,425 | +35 | +2.5% | 10,200 |
| 2018/02/06 | 1,348 | 1,430 | 1,348 | 1,390 | -188 | -11.9% | 21,400 |
| 2018/02/05 | 1,605 | 1,610 | 1,561 | 1,578 | -54 | -3.3% | 11,300 |
| 2018/02/02 | 1,645 | 1,645 | 1,615 | 1,632 | -23 | -1.4% | 4,400 |
| 2018/02/01 | 1,627 | 1,655 | 1,620 | 1,655 | +25 | +1.5% | 5,600 |
| 2018/01/31 | 1,608 | 1,650 | 1,603 | 1,630 | -4 | -0.2% | 7,900 |
| 2018/01/30 | 1,653 | 1,664 | 1,615 | 1,634 | -16 | -1% | 11,500 |
| 2018/01/29 | 1,672 | 1,672 | 1,603 | 1,650 | -1,710 | -50.9% | 8,100 |
| 2018/01/26 | 3,380 | 3,395 | 3,355 | 3,360 | -25 | -0.7% | 6,000 |
| 2018/01/25 | 3,355 | 3,390 | 3,340 | 3,385 | +30 | +0.9% | 7,000 |
| 2018/01/24 | 3,380 | 3,385 | 3,280 | 3,355 | -25 | -0.7% | 11,100 |
| 2018/01/23 | 3,340 | 3,385 | 3,335 | 3,380 | +45 | +1.3% | 5,600 |
| 2018/01/22 | 3,350 | 3,385 | 3,325 | 3,335 | -15 | -0.4% | 3,700 |
| 2018/01/19 | 3,375 | 3,400 | 3,320 | 3,350 | -50 | -1.5% | 6,800 |
| 2018/01/18 | 3,450 | 3,450 | 3,390 | 3,400 | -50 | -1.4% | 1,600 |
| 2018/01/17 | 3,485 | 3,485 | 3,390 | 3,450 | -30 | -0.9% | 6,900 |
| 2018/01/16 | 3,480 | 3,485 | 3,450 | 3,480 | +5 | +0.1% | 5,100 |
| 2018/01/15 | 3,440 | 3,475 | 3,430 | 3,475 | +55 | +1.6% | 5,000 |
| 2018/01/12 | 3,420 | 3,430 | 3,390 | 3,420 | +5 | +0.1% | 2,700 |
| 2018/01/11 | 3,390 | 3,415 | 3,380 | 3,415 | +35 | +1% | 3,300 |
| 2018/01/10 | 3,390 | 3,390 | 3,345 | 3,380 | -5 | -0.1% | 3,500 |
| 2018/01/09 | 3,340 | 3,385 | 3,340 | 3,385 | +60 | +1.8% | 2,200 |
| 2018/01/05 | 3,310 | 3,385 | 3,300 | 3,325 | -55 | -1.6% | 9,300 |
| 2018/01/04 | 3,410 | 3,435 | 3,380 | 3,380 | -10 | -0.3% | 3,100 |
| 2017/12/29 | 3,430 | 3,460 | 3,345 | 3,390 | -35 | -1% | 7,200 |
| 2017/12/28 | 3,400 | 3,460 | 3,400 | 3,425 | +35 | +1% | 7,900 |
| 2017/12/27 | 3,320 | 3,420 | 3,275 | 3,390 | +160 | +5% | 7,000 |
| 2017/12/26 | 3,300 | 3,325 | 3,230 | 3,230 | -125 | -3.7% | 16,300 |
| 2017/12/25 | 3,360 | 3,385 | 3,310 | 3,355 | +5 | +0.1% | 11,500 |
| 2017/12/22 | 3,395 | 3,395 | 3,350 | 3,350 | -45 | -1.3% | 4,800 |
| 2017/12/21 | 3,415 | 3,415 | 3,360 | 3,395 | -20 | -0.6% | 6,500 |
| 2017/12/20 | 3,420 | 3,430 | 3,385 | 3,415 | ±0 | ±0% | 3,800 |
| 2017/12/19 | 3,425 | 3,430 | 3,405 | 3,415 | ±0 | ±0% | 2,400 |
| 2017/12/18 | 3,460 | 3,460 | 3,415 | 3,415 | -45 | -1.3% | 4,900 |
| 2017/12/15 | 3,470 | 3,470 | 3,460 | 3,460 | -10 | -0.3% | 1,500 |
1751～
1800
件表示中 / 1914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 | 51,400円 | +12.9% | +8.6% | 1.36% | 11.16倍 | 1.53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 |
| ＡＩストーム | 22,500円 | +12.5% | +46.6% | 0.00% | 45.27倍 | 4.64倍 |
|
ＥＲＰコンサル。教育事業撤退の一方、ＥＶ充電機の販売模索し再建中。大株主は香港投資会社 |
| Ｌｉｎｋ－ＵＧ | 38,500円 | +44.0% | - | 0.00% | 15.50倍 | 2.02倍 |
|
独自サーバーによるコンテンツ配信を展開。大手出版社などの漫画アプリ開発、運営に強み |
| テンダ | 80,600円 | +6.3% | -6.8% | 3.35% | 16.35倍 | 1.99倍 |
|
Ｗｅｂ関連の受託開発・保守・運用、ＳＥ派遣やマニュアル自動作成等ソフト販売。ゲーム制作も |
| ジーダット | 136,300円 | +6.8% | -6.4% | 2.93% | 21.86倍 | 1.52倍 |
|
ＬＳＩや液晶パネル設計用の電子系ＣＡＤソフト（ＥＤＡ）を開発・販売。海外提携に積極的 |
市場注目の銘柄
チャート関連のコラム
