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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 903 | 939 | 897 | 938 | +33 | +3.6% | 1,631,500 |
| 2025/09/17 | 919 | 919 | 894 | 905 | -12 | -1.3% | 880,700 |
| 2025/09/16 | 910 | 917 | 880 | 917 | +7 | +0.8% | 1,512,800 |
| 2025/09/12 | 914 | 926 | 878 | 910 | +24 | +2.7% | 1,968,900 |
| 2025/09/11 | 890 | 916 | 872 | 886 | -3 | -0.3% | 1,794,500 |
| 2025/09/10 | 874 | 902 | 855 | 889 | +45 | +5.3% | 2,247,900 |
| 2025/09/09 | 870 | 892 | 839 | 844 | -7 | -0.8% | 1,534,500 |
| 2025/09/08 | 865 | 883 | 843 | 851 | +16 | +1.9% | 1,783,400 |
| 2025/09/05 | 816 | 842 | 812 | 835 | +15 | +1.8% | 970,500 |
| 2025/09/04 | 822 | 833 | 807 | 820 | -7 | -0.8% | 1,110,200 |
| 2025/09/03 | 855 | 859 | 821 | 827 | -31 | -3.6% | 1,030,600 |
| 2025/09/02 | 838 | 866 | 836 | 858 | +20 | +2.4% | 1,042,100 |
| 2025/09/01 | 866 | 873 | 830 | 838 | -57 | -6.4% | 2,466,100 |
| 2025/08/29 | 859 | 923 | 858 | 895 | +36 | +4.2% | 2,318,300 |
| 2025/08/28 | 895 | 901 | 856 | 859 | -25 | -2.8% | 1,257,900 |
| 2025/08/27 | 890 | 891 | 868 | 884 | +1 | +0.1% | 1,103,500 |
| 2025/08/26 | 856 | 890 | 851 | 883 | +24 | +2.8% | 1,521,400 |
| 2025/08/25 | 855 | 865 | 851 | 859 | +12 | +1.4% | 637,900 |
| 2025/08/22 | 863 | 872 | 842 | 847 | -16 | -1.9% | 1,133,700 |
| 2025/08/21 | 874 | 896 | 856 | 863 | -22 | -2.5% | 2,360,100 |
| 2025/08/20 | 880 | 903 | 863 | 885 | +11 | +1.3% | 3,265,600 |
| 2025/08/19 | 944 | 948 | 872 | 874 | -79 | -8.3% | 4,678,600 |
| 2025/08/18 | 950 | 966 | 941 | 953 | -18 | -1.9% | 1,980,200 |
| 2025/08/15 | 986 | 1,002 | 965 | 971 | -23 | -2.3% | 2,637,900 |
| 2025/08/14 | 994 | 999 | 960 | 994 | -1 | -0.1% | 1,454,300 |
| 2025/08/13 | 1,010 | 1,019 | 995 | 995 | -15 | -1.5% | 1,306,500 |
| 2025/08/12 | 1,011 | 1,026 | 995 | 1,010 | +10 | +1% | 1,348,000 |
| 2025/08/08 | 1,003 | 1,015 | 986 | 1,000 | -5 | -0.5% | 1,156,100 |
| 2025/08/07 | 1,005 | 1,013 | 997 | 1,005 | -5 | -0.5% | 920,200 |
| 2025/08/06 | 1,038 | 1,049 | 1,003 | 1,010 | -28 | -2.7% | 1,457,700 |
| 2025/08/05 | 1,039 | 1,045 | 1,004 | 1,038 | +19 | +1.9% | 1,294,800 |
| 2025/08/04 | 1,003 | 1,031 | 987 | 1,019 | -14 | -1.4% | 1,591,800 |
| 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 |
1～
50
件表示中 / 182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 | 93,800円 | +0.2% | - | 0.00% | - | 5.69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 |
| ソフトバンク１ Ｐ | 380,000円 | - | - | 2.63% | - | - |
|
- |
| デジアーツ | 796,000円 | +25.7% | +34.8% | 1.19% | 25.67倍 | 6.22倍 |
|
安全なＷｅｂサイトやメールのみ接続できるフィルター技術に強み。セキュリティ製品拡充中 |
| プラスアルファ | 244,200円 | +22.2% | +33.3% | 1.19% | 25.04倍 | 10.01倍 |
|
人材活用軸にデータ分析・可視化のクラウドサービス提供。マーケティング支援やＣＲＭ用途も |
| アルゴグラフ | 509,000円 | +6.0% | +3.8% | 3.14% | 11.59倍 | 1.53倍 |
|
自動車業界等へ仏ダッソー製ＣＡＤソフト、半導体へＩＢＭ製の製造工程管理システム等販売 |
市場注目の銘柄
チャート関連のコラム
