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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,201 | 1,204 | 1,160 | 1,185 | +14 | +1.2% | 7,700 |
| 2023/02/01 | 1,157 | 1,176 | 1,155 | 1,171 | +14 | +1.2% | 900 |
| 2023/01/31 | 1,160 | 1,163 | 1,154 | 1,157 | -11 | -0.9% | 6,200 |
| 2023/01/30 | 1,176 | 1,187 | 1,150 | 1,168 | -17 | -1.4% | 4,800 |
| 2023/01/27 | 1,194 | 1,194 | 1,184 | 1,185 | +5 | +0.4% | 1,700 |
| 2023/01/26 | 1,187 | 1,187 | 1,165 | 1,180 | -10 | -0.8% | 4,300 |
| 2023/01/25 | 1,186 | 1,197 | 1,186 | 1,190 | ±0 | ±0% | 2,900 |
| 2023/01/24 | 1,200 | 1,200 | 1,184 | 1,190 | -10 | -0.8% | 3,600 |
| 2023/01/23 | 1,171 | 1,200 | 1,171 | 1,200 | +29 | +2.5% | 3,400 |
| 2023/01/20 | 1,157 | 1,190 | 1,155 | 1,171 | -13 | -1.1% | 4,100 |
| 2023/01/19 | 1,181 | 1,190 | 1,160 | 1,184 | +3 | +0.3% | 3,700 |
| 2023/01/18 | 1,177 | 1,181 | 1,175 | 1,181 | +14 | +1.2% | 1,600 |
| 2023/01/17 | 1,168 | 1,181 | 1,167 | 1,167 | -14 | -1.2% | 1,500 |
| 2023/01/16 | 1,201 | 1,205 | 1,181 | 1,181 | -30 | -2.5% | 1,800 |
| 2023/01/13 | 1,180 | 1,218 | 1,180 | 1,211 | +26 | +2.2% | 2,900 |
| 2023/01/12 | 1,170 | 1,189 | 1,170 | 1,185 | +15 | +1.3% | 1,900 |
| 2023/01/11 | 1,167 | 1,177 | 1,160 | 1,170 | ±0 | ±0% | 4,400 |
| 2023/01/10 | 1,191 | 1,200 | 1,170 | 1,170 | -30 | -2.5% | 4,000 |
| 2023/01/06 | 1,173 | 1,200 | 1,173 | 1,200 | +8 | +0.7% | 6,000 |
| 2023/01/05 | 1,150 | 1,192 | 1,150 | 1,192 | +42 | +3.7% | 8,000 |
| 2023/01/04 | 1,138 | 1,168 | 1,138 | 1,150 | ±0 | ±0% | 5,100 |
| 2022/12/30 | 1,129 | 1,180 | 1,129 | 1,150 | +19 | +1.7% | 3,100 |
| 2022/12/29 | 1,130 | 1,160 | 1,130 | 1,131 | -15 | -1.3% | 1,700 |
| 2022/12/28 | 1,129 | 1,146 | 1,129 | 1,146 | +4 | +0.4% | 3,100 |
| 2022/12/27 | 1,173 | 1,173 | 1,135 | 1,142 | -1 | -0.1% | 3,500 |
| 2022/12/26 | 1,128 | 1,157 | 1,128 | 1,143 | +16 | +1.4% | 1,500 |
| 2022/12/23 | 1,146 | 1,146 | 1,127 | 1,127 | +1 | +0.1% | 5,500 |
| 2022/12/22 | 1,127 | 1,170 | 1,126 | 1,126 | -27 | -2.3% | 4,900 |
| 2022/12/21 | 1,194 | 1,194 | 1,141 | 1,153 | +12 | +1.1% | 2,900 |
| 2022/12/20 | 1,209 | 1,209 | 1,126 | 1,141 | -59 | -4.9% | 8,700 |
| 2022/12/19 | 1,209 | 1,213 | 1,200 | 1,200 | -4 | -0.3% | 4,000 |
| 2022/12/16 | 1,205 | 1,207 | 1,199 | 1,204 | -3 | -0.2% | 8,200 |
| 2022/12/15 | 1,209 | 1,210 | 1,206 | 1,207 | -2 | -0.2% | 1,900 |
| 2022/12/14 | 1,208 | 1,218 | 1,207 | 1,209 | +5 | +0.4% | 1,100 |
| 2022/12/13 | 1,209 | 1,209 | 1,204 | 1,204 | -3 | -0.2% | 500 |
| 2022/12/12 | 1,226 | 1,226 | 1,203 | 1,207 | -20 | -1.6% | 1,800 |
| 2022/12/09 | 1,229 | 1,229 | 1,210 | 1,227 | +18 | +1.5% | 5,200 |
| 2022/12/08 | 1,217 | 1,217 | 1,195 | 1,209 | -4 | -0.3% | 3,100 |
| 2022/12/07 | 1,210 | 1,213 | 1,198 | 1,213 | +11 | +0.9% | 8,800 |
| 2022/12/06 | 1,210 | 1,213 | 1,201 | 1,202 | -8 | -0.7% | 6,400 |
| 2022/12/05 | 1,210 | 1,228 | 1,210 | 1,210 | -10 | -0.8% | 10,500 |
| 2022/12/02 | 1,210 | 1,220 | 1,206 | 1,220 | ±0 | ±0% | 6,100 |
| 2022/12/01 | 1,219 | 1,229 | 1,219 | 1,220 | +1 | +0.1% | 3,100 |
| 2022/11/30 | 1,229 | 1,229 | 1,214 | 1,219 | -11 | -0.9% | 2,400 |
| 2022/11/29 | 1,230 | 1,230 | 1,213 | 1,230 | ±0 | ±0% | 4,300 |
| 2022/11/28 | 1,215 | 1,230 | 1,215 | 1,230 | +9 | +0.7% | 2,900 |
| 2022/11/25 | 1,240 | 1,256 | 1,210 | 1,221 | -19 | -1.5% | 10,900 |
| 2022/11/24 | 1,254 | 1,284 | 1,240 | 1,240 | -18 | -1.4% | 5,200 |
| 2022/11/22 | 1,248 | 1,267 | 1,248 | 1,258 | +4 | +0.3% | 1,400 |
| 2022/11/21 | 1,274 | 1,288 | 1,244 | 1,254 | -21 | -1.6% | 2,200 |
551～
600
件表示中 / 1548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 | 84,600円 | +19.4% | +131.2% | 1.89% | 21.25倍 | 2.99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 |
| ジーダット | 136,300円 | +6.8% | -6.4% | 2.93% | 21.86倍 | 1.52倍 |
|
ＬＳＩや液晶パネル設計用の電子系ＣＡＤソフト（ＥＤＡ）を開発・販売。海外提携に積極的 |
| ノムラシステム | 11,400円 | +6.0% | -19.0% | 2.85% | 18.15倍 | 1.59倍 |
|
独ＳＡＰのＥＲＰ（統合業務システム）導入コンサルや保守が軸、独自テンプレートも開発 |
| ポストプライ | 52,400円 | - | - | 0.00% | 24.39倍 | 5.33倍 |
|
金融ＳＮＳ「ＰｏｓｔＰｒｉｍｅ」運営。利用者からの直接課金が収益源。システム内製化に特徴 |
| データＨＲ | 41,400円 | - | - | 0.00% | - | 2.07倍 |
|
高齢者の重症化予防システムと健康増進アプリが柱。ＤｅＮＡ傘下でデータ利活用事業を拡充 |
市場注目の銘柄
チャート関連のコラム
