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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 471 | 520 | 471 | 497 | +21 | +4.4% | 9,300 |
| 2024/08/08 | 444 | 476 | 430 | 476 | +32 | +7.2% | 25,700 |
| 2024/08/07 | 420 | 450 | 410 | 444 | +8 | +1.8% | 12,800 |
| 2024/08/06 | 404 | 463 | 404 | 436 | +18 | +4.3% | 42,000 |
| 2024/08/05 | 418 | 455 | 407 | 418 | -82 | -16.4% | 44,500 |
| 2024/08/02 | 515 | 516 | 471 | 500 | -32 | -6% | 17,500 |
| 2024/08/01 | 565 | 581 | 529 | 532 | -43 | -7.5% | 22,300 |
| 2024/07/31 | 609 | 609 | 555 | 575 | -33 | -5.4% | 10,500 |
| 2024/07/30 | 607 | 610 | 591 | 608 | -617 | -50.4% | 4,400 |
| 2024/07/29 | 1,225 | 1,239 | 1,224 | 1,225 | +4 | +0.3% | 3,500 |
| 2024/07/26 | 1,216 | 1,223 | 1,216 | 1,221 | +1 | +0.1% | 2,200 |
| 2024/07/25 | 1,229 | 1,229 | 1,217 | 1,220 | -10 | -0.8% | 6,600 |
| 2024/07/24 | 1,235 | 1,240 | 1,217 | 1,230 | -5 | -0.4% | 4,800 |
| 2024/07/23 | 1,241 | 1,246 | 1,232 | 1,235 | -6 | -0.5% | 4,500 |
| 2024/07/22 | 1,240 | 1,247 | 1,225 | 1,241 | -8 | -0.6% | 3,500 |
| 2024/07/19 | 1,266 | 1,275 | 1,222 | 1,249 | +18 | +1.5% | 10,200 |
| 2024/07/18 | 1,248 | 1,268 | 1,226 | 1,231 | -14 | -1.1% | 7,400 |
| 2024/07/17 | 1,257 | 1,257 | 1,245 | 1,245 | -15 | -1.2% | 2,900 |
| 2024/07/16 | 1,243 | 1,268 | 1,240 | 1,260 | +17 | +1.4% | 3,100 |
| 2024/07/12 | 1,250 | 1,251 | 1,221 | 1,243 | -9 | -0.7% | 7,300 |
| 2024/07/11 | 1,287 | 1,289 | 1,251 | 1,252 | -15 | -1.2% | 5,900 |
| 2024/07/10 | 1,315 | 1,315 | 1,215 | 1,267 | -48 | -3.7% | 12,700 |
| 2024/07/09 | 1,341 | 1,348 | 1,281 | 1,315 | +60 | +4.8% | 77,800 |
| 2024/07/08 | 1,238 | 1,264 | 1,227 | 1,255 | +36 | +3% | 8,600 |
| 2024/07/05 | 1,224 | 1,227 | 1,213 | 1,219 | +4 | +0.3% | 4,300 |
| 2024/07/04 | 1,224 | 1,226 | 1,197 | 1,215 | +20 | +1.7% | 6,200 |
| 2024/07/03 | 1,189 | 1,225 | 1,189 | 1,195 | +34 | +2.9% | 9,900 |
| 2024/07/02 | 1,180 | 1,180 | 1,159 | 1,161 | -10 | -0.9% | 1,500 |
| 2024/07/01 | 1,208 | 1,208 | 1,149 | 1,171 | -39 | -3.2% | 6,800 |
| 2024/06/28 | 1,227 | 1,227 | 1,208 | 1,210 | -17 | -1.4% | 2,200 |
| 2024/06/27 | 1,200 | 1,227 | 1,200 | 1,227 | +29 | +2.4% | 3,400 |
| 2024/06/26 | 1,225 | 1,225 | 1,198 | 1,198 | -12 | -1% | 7,800 |
| 2024/06/25 | 1,202 | 1,210 | 1,182 | 1,210 | +12 | +1% | 6,200 |
| 2024/06/24 | 1,237 | 1,237 | 1,177 | 1,198 | -12 | -1% | 13,700 |
| 2024/06/21 | 1,157 | 1,217 | 1,140 | 1,210 | +105 | +9.5% | 37,700 |
| 2024/06/20 | 1,123 | 1,123 | 1,105 | 1,105 | -22 | -2% | 1,800 |
| 2024/06/19 | 1,105 | 1,127 | 1,104 | 1,127 | +14 | +1.3% | 1,200 |
| 2024/06/18 | 1,113 | 1,123 | 1,113 | 1,113 | +10 | +0.9% | 2,400 |
| 2024/06/17 | 1,095 | 1,122 | 1,095 | 1,103 | -22 | -2% | 1,900 |
| 2024/06/14 | 1,100 | 1,131 | 1,080 | 1,125 | +20 | +1.8% | 10,200 |
| 2024/06/13 | 1,140 | 1,157 | 1,105 | 1,105 | -40 | -3.5% | 5,900 |
| 2024/06/12 | 1,166 | 1,188 | 1,135 | 1,145 | -74 | -6.1% | 31,800 |
| 2024/06/11 | 1,208 | 1,249 | 1,108 | 1,219 | +19 | +1.6% | 50,100 |
| 2024/06/10 | 1,140 | 1,217 | 1,135 | 1,200 | +60 | +5.3% | 4,800 |
| 2024/06/07 | 1,170 | 1,170 | 1,111 | 1,140 | -35 | -3% | 1,900 |
| 2024/06/06 | 1,176 | 1,176 | 1,133 | 1,175 | ±0 | ±0% | 2,900 |
| 2024/06/05 | 1,121 | 1,176 | 1,115 | 1,175 | +25 | +2.2% | 3,000 |
| 2024/06/04 | 1,101 | 1,150 | 1,101 | 1,150 | +49 | +4.5% | 2,200 |
| 2024/06/03 | 1,120 | 1,133 | 1,091 | 1,101 | -29 | -2.6% | 4,200 |
| 2024/05/31 | 1,100 | 1,130 | 1,100 | 1,130 | +30 | +2.7% | 5,900 |
251～
300
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
