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 |
|---|---|---|---|---|---|---|---|
| 2017/11/07 | 3,475 | 3,525 | 3,435 | 3,505 | +30 | +0.9% | 2,900 |
| 2017/11/06 | 3,495 | 3,510 | 3,455 | 3,475 | -20 | -0.6% | 4,200 |
| 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 |
1901～
1950
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
