シノプスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,155 | 1,169 | 1,141 | 1,160 | -3 | -0.3% | 6,500 |
| 2024/05/16 | 1,132 | 1,190 | 1,100 | 1,163 | +43 | +3.8% | 40,700 |
| 2024/05/15 | 1,166 | 1,166 | 1,065 | 1,120 | -114 | -9.2% | 47,300 |
| 2024/05/14 | 1,228 | 1,234 | 1,190 | 1,234 | +22 | +1.8% | 22,000 |
| 2024/05/13 | 1,200 | 1,212 | 1,140 | 1,212 | +16 | +1.3% | 20,900 |
| 2024/05/10 | 1,220 | 1,233 | 1,180 | 1,196 | ±0 | ±0% | 14,100 |
| 2024/05/09 | 1,193 | 1,203 | 1,180 | 1,196 | +3 | +0.3% | 12,000 |
| 2024/05/08 | 1,188 | 1,199 | 1,181 | 1,193 | -3 | -0.3% | 6,800 |
| 2024/05/07 | 1,215 | 1,215 | 1,175 | 1,196 | -5 | -0.4% | 9,200 |
| 2024/05/02 | 1,220 | 1,220 | 1,186 | 1,201 | -20 | -1.6% | 11,600 |
| 2024/05/01 | 1,233 | 1,233 | 1,200 | 1,221 | -5 | -0.4% | 10,400 |
| 2024/04/30 | 1,224 | 1,233 | 1,201 | 1,226 | +2 | +0.2% | 14,900 |
| 2024/04/26 | 1,217 | 1,238 | 1,188 | 1,224 | +7 | +0.6% | 14,300 |
| 2024/04/25 | 1,242 | 1,242 | 1,203 | 1,217 | -27 | -2.2% | 8,000 |
| 2024/04/24 | 1,213 | 1,247 | 1,209 | 1,244 | +36 | +3% | 6,100 |
| 2024/04/23 | 1,216 | 1,229 | 1,200 | 1,208 | -9 | -0.7% | 8,400 |
| 2024/04/22 | 1,184 | 1,229 | 1,171 | 1,217 | +25 | +2.1% | 9,500 |
| 2024/04/19 | 1,240 | 1,240 | 1,167 | 1,192 | -48 | -3.9% | 29,900 |
| 2024/04/18 | 1,205 | 1,251 | 1,205 | 1,240 | +20 | +1.6% | 6,500 |
| 2024/04/17 | 1,251 | 1,265 | 1,219 | 1,220 | -30 | -2.4% | 11,400 |
| 2024/04/16 | 1,289 | 1,290 | 1,226 | 1,250 | -49 | -3.8% | 14,300 |
| 2024/04/15 | 1,303 | 1,319 | 1,293 | 1,299 | -30 | -2.3% | 10,200 |
| 2024/04/12 | 1,370 | 1,382 | 1,329 | 1,329 | -27 | -2% | 15,400 |
| 2024/04/11 | 1,365 | 1,378 | 1,355 | 1,356 | -24 | -1.7% | 4,200 |
| 2024/04/10 | 1,405 | 1,420 | 1,372 | 1,380 | -7 | -0.5% | 20,300 |
| 2024/04/09 | 1,337 | 1,387 | 1,337 | 1,387 | +50 | +3.7% | 14,800 |
| 2024/04/08 | 1,320 | 1,348 | 1,320 | 1,337 | +18 | +1.4% | 8,000 |
| 2024/04/05 | 1,305 | 1,319 | 1,260 | 1,319 | -11 | -0.8% | 33,000 |
| 2024/04/04 | 1,335 | 1,339 | 1,310 | 1,330 | +9 | +0.7% | 7,000 |
| 2024/04/03 | 1,320 | 1,349 | 1,317 | 1,321 | +1 | +0.1% | 17,000 |
| 2024/04/02 | 1,388 | 1,388 | 1,310 | 1,320 | -57 | -4.1% | 23,200 |
| 2024/04/01 | 1,414 | 1,414 | 1,360 | 1,377 | -16 | -1.1% | 20,700 |
| 2024/03/29 | 1,301 | 1,393 | 1,292 | 1,393 | +92 | +7.1% | 28,700 |
| 2024/03/28 | 1,320 | 1,350 | 1,292 | 1,301 | -9 | -0.7% | 12,100 |
| 2024/03/27 | 1,297 | 1,335 | 1,278 | 1,310 | +14 | +1.1% | 20,100 |
| 2024/03/26 | 1,298 | 1,310 | 1,285 | 1,296 | -12 | -0.9% | 12,600 |
| 2024/03/25 | 1,310 | 1,330 | 1,302 | 1,308 | -1 | -0.1% | 6,400 |
| 2024/03/22 | 1,320 | 1,325 | 1,299 | 1,309 | -4 | -0.3% | 5,600 |
| 2024/03/21 | 1,340 | 1,351 | 1,299 | 1,313 | -20 | -1.5% | 14,200 |
| 2024/03/19 | 1,329 | 1,336 | 1,312 | 1,333 | +3 | +0.2% | 13,800 |
| 2024/03/18 | 1,261 | 1,330 | 1,260 | 1,330 | +60 | +4.7% | 18,300 |
| 2024/03/15 | 1,320 | 1,336 | 1,250 | 1,270 | -76 | -5.6% | 50,000 |
| 2024/03/14 | 1,361 | 1,371 | 1,333 | 1,346 | -4 | -0.3% | 25,600 |
| 2024/03/13 | 1,420 | 1,420 | 1,345 | 1,350 | -61 | -4.3% | 23,800 |
| 2024/03/12 | 1,375 | 1,413 | 1,363 | 1,411 | +36 | +2.6% | 12,400 |
| 2024/03/11 | 1,378 | 1,414 | 1,357 | 1,375 | -33 | -2.3% | 26,400 |
| 2024/03/08 | 1,459 | 1,481 | 1,379 | 1,408 | -63 | -4.3% | 51,500 |
| 2024/03/07 | 1,468 | 1,523 | 1,435 | 1,471 | +12 | +0.8% | 34,100 |
| 2024/03/06 | 1,397 | 1,482 | 1,397 | 1,459 | +37 | +2.6% | 33,600 |
| 2024/03/05 | 1,409 | 1,451 | 1,385 | 1,422 | -17 | -1.2% | 33,500 |
1～
50
件表示中 / 1313件
類似銘柄と比較する
現在ご覧いただいている「シノプス」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 |
|---|---|---|---|---|---|---|---|---|
| シノプス | 116,000円 | +22.7% | +26.4% | 1.29% | 30.28倍 | 4.08倍 |
|
大手小売業向けに需要予測型の自動発注システム「ｓｉｎｏｐｓ」を展開。クラウド型へ転換中 |
| トリプルアイス | 98,900円 | +72.4% | - | 0.00% | - | 11.04倍 |
|
独自開発のＡＩ顔認証基盤「ＡＩＺＥ」展開。ＳＩ受託と２本柱。画像処理サーバー会社を買収 |
| データアプリ | 97,800円 | -10.9% | -35.8% | 2.56% | 23.67倍 | 1.32倍 |
|
電子商取引などＥＤＩ（電子データ交換）ソフトが主力。データ連携分野を開拓。間接販売中心 |
| フォーバルＴＬ | 43,000円 | +7.3% | +9.1% | 4.65% | 10.29倍 | 2.48倍 |
|
中小企業向け光回線販売が柱。電力小売りや印刷、保険販売などへ展開、光との併売商材開拓中 |
| Ｉ Ｃ | 92,500円 | +5.4% | +5.3% | 3.46% | 22.85倍 | 1.13倍 |
|
システム開発と運用が２本柱の独立系ＳＩ。客先常駐型の開発多い。日立グループ向けが約５割 |
市場注目の銘柄
チャート関連のコラム
