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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2025/05/22 | 1,666 | 1,682 | 1,563 | 1,594 | -96 | -5.7% | 1,597,500 |
| 2025/05/21 | 1,728 | 1,815 | 1,678 | 1,690 | -3 | -0.2% | 3,838,300 |
| 2025/05/20 | 1,632 | 1,756 | 1,608 | 1,693 | +55 | +3.4% | 2,714,700 |
| 2025/05/19 | 1,675 | 1,784 | 1,632 | 1,638 | -77 | -4.5% | 1,976,400 |
| 2025/05/16 | 1,549 | 1,757 | 1,539 | 1,715 | +216 | +14.4% | 8,473,500 |
| 2025/05/15 | 1,227 | 1,499 | 1,206 | 1,499 | +300 | +25% | 7,571,100 |
| 2025/05/14 | 1,145 | 1,205 | 1,140 | 1,199 | +49 | +4.3% | 771,800 |
| 2025/05/13 | 1,183 | 1,188 | 1,133 | 1,150 | -28 | -2.4% | 516,500 |
| 2025/05/12 | 1,100 | 1,179 | 1,093 | 1,178 | +77 | +7% | 1,275,700 |
| 2025/05/09 | 1,104 | 1,121 | 1,071 | 1,101 | -4 | -0.4% | 578,200 |
| 2025/05/08 | 1,098 | 1,118 | 1,035 | 1,105 | +32 | +3% | 1,362,200 |
| 2025/05/07 | 1,220 | 1,220 | 1,063 | 1,073 | -178 | -14.2% | 2,352,100 |
| 2025/05/02 | 1,305 | 1,325 | 1,221 | 1,251 | -30 | -2.3% | 1,364,900 |
| 2025/05/01 | 1,210 | 1,289 | 1,193 | 1,281 | +60 | +4.9% | 1,268,300 |
| 2025/04/30 | 1,178 | 1,246 | 1,170 | 1,221 | +32 | +2.7% | 888,700 |
| 2025/04/28 | 1,251 | 1,265 | 1,189 | 1,189 | -72 | -5.7% | 1,287,600 |
| 2025/04/25 | 1,280 | 1,359 | 1,250 | 1,261 | +1 | +0.1% | 3,163,400 |
| 2025/04/24 | 1,198 | 1,320 | 1,192 | 1,260 | +62 | +5.2% | 4,503,200 |
| 2025/04/23 | 1,257 | 1,273 | 1,181 | 1,198 | -13 | -1.1% | 1,589,200 |
| 2025/04/22 | 1,248 | 1,262 | 1,165 | 1,211 | -62 | -4.9% | 2,650,200 |
| 2025/04/21 | 1,415 | 1,419 | 1,250 | 1,273 | -108 | -7.8% | 4,347,600 |
| 2025/04/18 | 1,352 | 1,404 | 1,285 | 1,381 | +11 | +0.8% | 5,649,500 |
| 2025/04/17 | 1,215 | 1,372 | 1,202 | 1,370 | +202 | +17.3% | 9,393,700 |
| 2025/04/16 | 1,247 | 1,247 | 1,133 | 1,168 | -19 | -1.6% | 4,754,400 |
| 2025/04/15 | 1,090 | 1,318 | 1,074 | 1,187 | +157 | +15.2% | 8,003,300 |
| 2025/04/14 | 1,119 | 1,165 | 993 | 1,030 | -85 | -7.6% | 3,245,100 |
| 2025/04/11 | 1,148 | 1,248 | 1,082 | 1,115 | -33 | -2.9% | 6,419,700 |
| 2025/04/10 | 1,073 | 1,148 | 1,061 | 1,148 | +150 | +15% | 2,475,700 |
| 2025/04/09 | 1,070 | 1,077 | 962 | 998 | -34 | -3.3% | 3,782,000 |
| 2025/04/08 | 972 | 1,061 | 939 | 1,032 | +108 | +11.7% | 5,497,800 |
| 2025/04/07 | 809 | 990 | 798 | 924 | +40 | +4.5% | 4,358,100 |
| 2025/04/04 | 905 | 971 | 840 | 884 | -36 | -3.9% | 3,651,500 |
| 2025/04/03 | 827 | 1,016 | 824 | 920 | +41 | +4.7% | 6,963,300 |
| 2025/04/02 | 780 | 881 | 780 | 879 | +148 | +20.2% | 5,604,400 |
1～
50
件表示中 / 116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 | 129,000円 | +0.2% | - | 0.00% | - | 7.40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 | 383,500円 | +28.6% | -16.3% | 0.13% | 63.92倍 | 5.10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 |
| Ａｐｐｉｅｒ | 146,100円 | +33.5% | +84.3% | 0.15% | 41.56倍 | 4.33倍 |
|
販促分野でＡＩ活用したサービスを開発・提供。台湾発企業。顧客は日本を軸に海外展開積極的 |
| ウイングアーク | 400,000円 | +5.6% | +7.8% | 2.60% | 21.74倍 | 3.31倍 |
|
帳票・文書管理ソフト、企業内データ活用支援に強み。ＭＢＯ経て２１年再上場。総還元性向５０％ |
| カバー | 210,000円 | +21.0% | +3.0% | 0.00% | 24.19倍 | 8.14倍 |
|
Ｖチューバー事務所「ホロライブプロダクション」を運営。グッズ販売とライセンスが収益柱 |
市場注目の銘柄
チャート関連のコラム
