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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 1,061 | 1,123 | 1,061 | 1,100 | +20 | +1.9% | 7,100 |
| 2024/05/29 | 1,133 | 1,141 | 1,079 | 1,080 | -76 | -6.6% | 16,200 |
| 2024/05/28 | 1,173 | 1,173 | 1,153 | 1,156 | -8 | -0.7% | 3,100 |
| 2024/05/27 | 1,220 | 1,220 | 1,161 | 1,164 | -56 | -4.6% | 5,900 |
| 2024/05/24 | 1,197 | 1,220 | 1,191 | 1,220 | +28 | +2.3% | 3,100 |
| 2024/05/23 | 1,180 | 1,192 | 1,167 | 1,192 | +24 | +2.1% | 3,500 |
| 2024/05/22 | 1,157 | 1,180 | 1,157 | 1,168 | +1 | +0.1% | 3,400 |
| 2024/05/21 | 1,193 | 1,206 | 1,111 | 1,167 | -48 | -4% | 35,600 |
| 2024/05/20 | 1,219 | 1,219 | 1,180 | 1,215 | -6 | -0.5% | 4,400 |
| 2024/05/17 | 1,221 | 1,221 | 1,221 | 1,221 | -2 | -0.2% | 400 |
| 2024/05/16 | 1,250 | 1,252 | 1,215 | 1,223 | -31 | -2.5% | 1,600 |
| 2024/05/15 | 1,217 | 1,254 | 1,217 | 1,254 | +37 | +3% | 8,700 |
| 2024/05/14 | 1,224 | 1,224 | 1,211 | 1,217 | -1 | -0.1% | 1,000 |
| 2024/05/13 | 1,205 | 1,228 | 1,205 | 1,218 | +2 | +0.2% | 1,800 |
| 2024/05/10 | 1,245 | 1,245 | 1,209 | 1,216 | -39 | -3.1% | 2,900 |
| 2024/05/09 | 1,239 | 1,255 | 1,233 | 1,255 | +12 | +1% | 3,800 |
| 2024/05/08 | 1,217 | 1,245 | 1,208 | 1,243 | +34 | +2.8% | 4,900 |
| 2024/05/07 | 1,221 | 1,221 | 1,206 | 1,209 | +1 | +0.1% | 2,700 |
| 2024/05/02 | 1,205 | 1,222 | 1,205 | 1,208 | +3 | +0.2% | 3,000 |
| 2024/05/01 | 1,215 | 1,215 | 1,202 | 1,205 | -17 | -1.4% | 1,000 |
| 2024/04/30 | 1,231 | 1,233 | 1,222 | 1,222 | -16 | -1.3% | 3,200 |
| 2024/04/26 | 1,226 | 1,242 | 1,224 | 1,238 | +7 | +0.6% | 1,100 |
| 2024/04/25 | 1,248 | 1,248 | 1,231 | 1,231 | -17 | -1.4% | 3,600 |
| 2024/04/24 | 1,248 | 1,249 | 1,229 | 1,248 | +8 | +0.6% | 3,400 |
| 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 |
301～
350
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
