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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,202 | 1,240 | 1,202 | 1,240 | +38 | +3.2% | 3,200 |
| 2024/04/22 | 1,231 | 1,231 | 1,201 | 1,202 | +1 | +0.1% | 2,900 |
| 2024/04/19 | 1,205 | 1,234 | 1,156 | 1,201 | -12 | -1% | 13,800 |
| 2024/04/18 | 1,198 | 1,231 | 1,198 | 1,213 | +11 | +0.9% | 3,000 |
| 2024/04/17 | 1,230 | 1,231 | 1,202 | 1,202 | -28 | -2.3% | 6,000 |
| 2024/04/16 | 1,250 | 1,250 | 1,227 | 1,230 | -30 | -2.4% | 11,300 |
| 2024/04/15 | 1,250 | 1,262 | 1,247 | 1,260 | -1 | -0.1% | 1,300 |
| 2024/04/12 | 1,247 | 1,261 | 1,247 | 1,261 | +16 | +1.3% | 4,800 |
| 2024/04/11 | 1,231 | 1,256 | 1,231 | 1,245 | ±0 | ±0% | 4,000 |
| 2024/04/10 | 1,258 | 1,258 | 1,240 | 1,245 | -8 | -0.6% | 4,000 |
| 2024/04/09 | 1,280 | 1,280 | 1,206 | 1,253 | -27 | -2.1% | 16,400 |
| 2024/04/08 | 1,273 | 1,286 | 1,265 | 1,280 | +7 | +0.5% | 2,900 |
| 2024/04/05 | 1,263 | 1,294 | 1,262 | 1,273 | -12 | -0.9% | 2,400 |
| 2024/04/04 | 1,261 | 1,285 | 1,261 | 1,285 | +16 | +1.3% | 5,300 |
| 2024/04/03 | 1,310 | 1,312 | 1,254 | 1,269 | -52 | -3.9% | 14,800 |
| 2024/04/02 | 1,248 | 1,334 | 1,248 | 1,321 | +73 | +5.8% | 32,100 |
| 2024/04/01 | 1,255 | 1,260 | 1,248 | 1,248 | -6 | -0.5% | 5,900 |
| 2024/03/29 | 1,251 | 1,270 | 1,251 | 1,254 | -2 | -0.2% | 6,100 |
| 2024/03/28 | 1,256 | 1,273 | 1,255 | 1,256 | -4 | -0.3% | 12,400 |
| 2024/03/27 | 1,293 | 1,293 | 1,260 | 1,260 | -24 | -1.9% | 6,000 |
| 2024/03/26 | 1,284 | 1,284 | 1,260 | 1,284 | +17 | +1.3% | 7,000 |
| 2024/03/25 | 1,287 | 1,287 | 1,249 | 1,267 | -3 | -0.2% | 17,200 |
| 2024/03/22 | 1,252 | 1,299 | 1,237 | 1,270 | -7 | -0.5% | 39,900 |
| 2024/03/21 | 1,134 | 1,432 | 1,132 | 1,277 | +145 | +12.8% | 276,100 |
| 2024/03/19 | 1,080 | 1,132 | 1,077 | 1,132 | +64 | +6% | 20,000 |
| 2024/03/18 | 1,057 | 1,078 | 1,057 | 1,068 | -7 | -0.7% | 7,700 |
| 2024/03/15 | 1,026 | 1,075 | 1,026 | 1,075 | +25 | +2.4% | 14,400 |
| 2024/03/14 | 1,075 | 1,075 | 1,018 | 1,050 | -22 | -2.1% | 14,100 |
| 2024/03/13 | 1,101 | 1,101 | 1,054 | 1,072 | +31 | +3% | 24,400 |
| 2024/03/12 | 1,110 | 1,110 | 1,024 | 1,041 | -69 | -6.2% | 36,800 |
| 2024/03/11 | 1,119 | 1,133 | 1,081 | 1,110 | -3 | -0.3% | 22,000 |
| 2024/03/08 | 1,085 | 1,148 | 1,084 | 1,113 | +29 | +2.7% | 28,200 |
| 2024/03/07 | 1,150 | 1,150 | 1,075 | 1,084 | -53 | -4.7% | 41,100 |
| 2024/03/06 | 1,215 | 1,217 | 1,121 | 1,137 | +72 | +6.8% | 179,300 |
| 2024/03/05 | 1,087 | 1,087 | 1,064 | 1,065 | -24 | -2.2% | 1,800 |
| 2024/03/04 | 1,039 | 1,094 | 1,039 | 1,089 | +42 | +4% | 8,500 |
| 2024/03/01 | 1,081 | 1,091 | 1,041 | 1,047 | -34 | -3.1% | 8,400 |
| 2024/02/29 | 1,070 | 1,099 | 1,065 | 1,081 | -19 | -1.7% | 7,400 |
| 2024/02/28 | 1,075 | 1,112 | 1,075 | 1,100 | +30 | +2.8% | 13,300 |
| 2024/02/27 | 1,035 | 1,075 | 1,020 | 1,070 | +35 | +3.4% | 6,300 |
| 2024/02/26 | 1,095 | 1,095 | 1,015 | 1,035 | -28 | -2.6% | 22,100 |
| 2024/02/22 | 1,011 | 1,063 | 1,000 | 1,063 | +55 | +5.5% | 16,700 |
| 2024/02/21 | 970 | 1,010 | 965 | 1,008 | +42 | +4.3% | 10,000 |
| 2024/02/20 | 949 | 967 | 949 | 966 | +9 | +0.9% | 3,600 |
| 2024/02/19 | 965 | 965 | 947 | 957 | -9 | -0.9% | 3,700 |
| 2024/02/16 | 955 | 966 | 955 | 966 | -2 | -0.2% | 2,200 |
| 2024/02/15 | 949 | 970 | 936 | 968 | +19 | +2% | 7,500 |
| 2024/02/14 | 976 | 977 | 949 | 949 | -27 | -2.8% | 4,700 |
| 2024/02/13 | 970 | 977 | 958 | 976 | +15 | +1.6% | 4,600 |
| 2024/02/09 | 1,009 | 1,017 | 955 | 961 | -48 | -4.8% | 11,800 |
251～
300
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
