Ｓｙｎｓｐｅｃｔｉｖｅ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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,000 | 1,042 | 994 | 1,033 | +33 | +3.3% | 1,955,500 |
| 2025/07/31 | 1,063 | 1,069 | 992 | 1,000 | -48 | -4.6% | 3,067,500 |
| 2025/07/30 | 1,010 | 1,062 | 1,001 | 1,048 | +60 | +6.1% | 5,733,700 |
| 2025/07/29 | 967 | 1,024 | 937 | 988 | -249 | -20.1% | 13,731,600 |
| 2025/07/28 | 1,235 | 1,273 | 1,234 | 1,237 | +11 | +0.9% | 1,885,300 |
| 2025/07/25 | 1,275 | 1,293 | 1,221 | 1,226 | -50 | -3.9% | 3,010,600 |
| 2025/07/24 | 1,280 | 1,305 | 1,255 | 1,276 | +1 | +0.1% | 3,020,400 |
| 2025/07/23 | 1,240 | 1,285 | 1,215 | 1,275 | +60 | +4.9% | 2,543,300 |
| 2025/07/22 | 1,220 | 1,291 | 1,208 | 1,215 | +14 | +1.2% | 2,615,800 |
| 2025/07/18 | 1,235 | 1,264 | 1,201 | 1,201 | -26 | -2.1% | 2,031,800 |
| 2025/07/17 | 1,192 | 1,236 | 1,171 | 1,227 | +35 | +2.9% | 1,619,600 |
| 2025/07/16 | 1,147 | 1,206 | 1,120 | 1,192 | +21 | +1.8% | 1,702,300 |
| 2025/07/15 | 1,240 | 1,277 | 1,171 | 1,171 | -72 | -5.8% | 3,636,900 |
| 2025/07/14 | 1,306 | 1,311 | 1,221 | 1,243 | -33 | -2.6% | 4,500,600 |
| 2025/07/11 | 1,297 | 1,303 | 1,250 | 1,276 | -22 | -1.7% | 3,836,500 |
| 2025/07/10 | 1,300 | 1,307 | 1,234 | 1,298 | +58 | +4.7% | 6,634,500 |
| 2025/07/09 | 1,244 | 1,265 | 1,198 | 1,240 | -13 | -1% | 4,112,600 |
| 2025/07/08 | 1,158 | 1,259 | 1,141 | 1,253 | +125 | +11.1% | 6,112,300 |
| 2025/07/07 | 1,188 | 1,198 | 1,105 | 1,128 | -23 | -2% | 4,940,400 |
| 2025/07/04 | 1,131 | 1,168 | 1,075 | 1,151 | +110 | +10.6% | 8,955,500 |
| 2025/07/03 | 1,130 | 1,132 | 1,014 | 1,041 | -59 | -5.4% | 4,232,400 |
| 2025/07/02 | 1,070 | 1,120 | 1,054 | 1,100 | +90 | +8.9% | 5,197,600 |
| 2025/07/01 | 1,013 | 1,034 | 1,001 | 1,010 | -3 | -0.3% | 1,504,600 |
| 2025/06/30 | 1,039 | 1,074 | 1,012 | 1,013 | -15 | -1.5% | 2,151,700 |
| 2025/06/27 | 1,070 | 1,082 | 1,020 | 1,028 | -57 | -5.3% | 3,258,400 |
| 2025/06/26 | 1,149 | 1,165 | 1,078 | 1,085 | -34 | -3% | 4,062,700 |
| 2025/06/25 | 1,049 | 1,134 | 1,012 | 1,119 | +85 | +8.2% | 5,585,700 |
| 2025/06/24 | 1,055 | 1,060 | 1,005 | 1,034 | +5 | +0.5% | 4,039,800 |
| 2025/06/23 | 989 | 1,075 | 970 | 1,029 | +22 | +2.2% | 7,750,200 |
| 2025/06/20 | 931 | 1,028 | 917 | 1,007 | +52 | +5.4% | 6,784,600 |
| 2025/06/19 | 1,027 | 1,029 | 955 | 955 | -45 | -4.5% | 5,737,000 |
| 2025/06/18 | 1,080 | 1,105 | 992 | 1,000 | -104 | -9.4% | 7,930,800 |
| 2025/06/17 | 1,235 | 1,243 | 1,104 | 1,104 | -300 | -21.4% | 3,572,000 |
| 2025/06/16 | 1,389 | 1,465 | 1,365 | 1,404 | +114 | +8.8% | 2,838,000 |
| 2025/06/13 | 1,325 | 1,343 | 1,260 | 1,290 | -6 | -0.5% | 1,380,000 |
| 2025/06/12 | 1,371 | 1,398 | 1,275 | 1,296 | -105 | -7.5% | 2,050,400 |
| 2025/06/11 | 1,428 | 1,549 | 1,397 | 1,401 | +26 | +1.9% | 3,549,700 |
| 2025/06/10 | 1,375 | 1,430 | 1,358 | 1,375 | -30 | -2.1% | 1,520,900 |
| 2025/06/09 | 1,472 | 1,473 | 1,352 | 1,405 | -95 | -6.3% | 2,026,200 |
| 2025/06/06 | 1,637 | 1,639 | 1,478 | 1,500 | -177 | -10.6% | 2,178,500 |
| 2025/06/05 | 1,770 | 1,774 | 1,661 | 1,677 | -100 | -5.6% | 1,036,700 |
| 2025/06/04 | 1,821 | 1,944 | 1,764 | 1,777 | +2 | +0.1% | 3,886,200 |
| 2025/06/03 | 1,560 | 1,813 | 1,545 | 1,775 | +235 | +15.3% | 3,335,500 |
| 2025/06/02 | 1,499 | 1,605 | 1,487 | 1,540 | +38 | +2.5% | 1,172,900 |
| 2025/05/30 | 1,481 | 1,507 | 1,430 | 1,502 | -1 | -0.1% | 1,279,200 |
| 2025/05/29 | 1,598 | 1,641 | 1,502 | 1,503 | -95 | -5.9% | 1,159,300 |
| 2025/05/28 | 1,531 | 1,665 | 1,522 | 1,598 | +92 | +6.1% | 2,850,000 |
| 2025/05/27 | 1,498 | 1,522 | 1,440 | 1,506 | +8 | +0.5% | 895,700 |
| 2025/05/26 | 1,559 | 1,591 | 1,492 | 1,498 | -41 | -2.7% | 859,600 |
| 2025/05/23 | 1,578 | 1,638 | 1,530 | 1,539 | -55 | -3.5% | 1,301,100 |
1～
50
件表示中 / 150件
類似銘柄と比較する
現在ご覧いただいている「Ｓｙｎｓ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｓｙｎｓ | 103,300円 | +0.2% | - | 0.00% | - | 5.93倍 |
|
小型ＳＡＲ衛星を開発・運用する宇宙ベンチャー。地球観測データを政府機関や民間企業に提供 |
| さくら | 297,000円 | +16.2% | -90.1% | 0.17% | 594.00倍 | 3.95倍 |
|
データセンター（ＤＣ）独立系大手。主軸はクラウドサービスに移行。製造業や官公庁向けに実績 |
| ＰＫＳＨＡ | 363,500円 | +18.4% | +0.2% | 0.00% | 43.38倍 | 3.30倍 |
|
深層学習などＡＩアルゴリズム開発から出発。対話自動化機能など汎用化しＳａａＳ型で提供 |
| ソフトバンク１ Ｐ | 377,100円 | - | - | 2.65% | - | - |
|
- |
| テレ東ＨＤ | 397,500円 | +2.0% | +13.9% | 2.26% | 15.56倍 | 1.04倍 |
|
民放キー局５位。日本経済新聞社系で経済番組に特徴。アニメ関連やドラマ配信収入が拡大中 |
市場注目の銘柄
チャート関連のコラム
