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 |
|---|---|---|---|---|---|---|---|
| 2018/01/23 | 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 |
| 2017/12/14 | 3,510 | 3,510 | 3,450 | 3,470 | -50 | -1.4% | 2,100 |
| 2017/12/13 | 3,515 | 3,555 | 3,515 | 3,520 | -10 | -0.3% | 1,400 |
| 2017/12/12 | 3,525 | 3,550 | 3,520 | 3,530 | -25 | -0.7% | 2,600 |
| 2017/12/11 | 3,575 | 3,635 | 3,555 | 3,555 | -40 | -1.1% | 4,500 |
| 2017/12/08 | 3,540 | 3,645 | 3,535 | 3,595 | +55 | +1.6% | 6,200 |
| 2017/12/07 | 3,450 | 3,545 | 3,410 | 3,540 | +120 | +3.5% | 2,400 |
| 2017/12/06 | 3,435 | 3,460 | 3,365 | 3,420 | +15 | +0.4% | 3,600 |
| 2017/12/05 | 3,495 | 3,495 | 3,405 | 3,405 | -95 | -2.7% | 5,100 |
| 2017/12/04 | 3,590 | 3,590 | 3,500 | 3,500 | -90 | -2.5% | 3,700 |
| 2017/12/01 | 3,580 | 3,660 | 3,570 | 3,590 | -15 | -0.4% | 2,200 |
| 2017/11/30 | 3,630 | 3,630 | 3,540 | 3,605 | -45 | -1.2% | 4,300 |
| 2017/11/29 | 3,820 | 3,890 | 3,650 | 3,650 | -170 | -4.5% | 18,600 |
| 2017/11/28 | 3,890 | 3,950 | 3,660 | 3,820 | -50 | -1.3% | 26,500 |
| 2017/11/27 | 3,455 | 3,985 | 3,455 | 3,870 | +435 | +12.7% | 47,900 |
| 2017/11/24 | 3,400 | 3,435 | 3,385 | 3,435 | +15 | +0.4% | 2,800 |
| 2017/11/22 | 3,420 | 3,420 | 3,405 | 3,420 | +5 | +0.1% | 2,600 |
| 2017/11/21 | 3,380 | 3,425 | 3,360 | 3,415 | +75 | +2.2% | 3,200 |
| 2017/11/20 | 3,290 | 3,350 | 3,290 | 3,340 | +50 | +1.5% | 2,900 |
| 2017/11/17 | 3,250 | 3,300 | 3,250 | 3,290 | +60 | +1.9% | 2,200 |
| 2017/11/16 | 3,215 | 3,245 | 3,150 | 3,230 | +30 | +0.9% | 2,100 |
| 2017/11/15 | 3,310 | 3,310 | 3,200 | 3,200 | -125 | -3.8% | 4,900 |
| 2017/11/14 | 3,370 | 3,370 | 3,325 | 3,325 | -70 | -2.1% | 2,000 |
| 2017/11/13 | 3,365 | 3,395 | 3,335 | 3,395 | +15 | +0.4% | 2,500 |
| 2017/11/10 | 3,340 | 3,405 | 3,340 | 3,380 | +10 | +0.3% | 1,700 |
| 2017/11/09 | 3,440 | 3,475 | 3,350 | 3,370 | -60 | -1.7% | 5,100 |
| 2017/11/08 | 3,495 | 3,510 | 3,430 | 3,430 | -75 | -2.1% | 3,200 |
1851～
1900
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 | 1.66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% | 200.24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% | 12.36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% | 14.75倍 | 2.13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
