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 |
|---|---|---|---|---|---|---|---|
| 2021/12/16 | 1,275 | 1,275 | 1,237 | 1,250 | +8 | +0.6% | 4,700 |
| 2021/12/15 | 1,235 | 1,273 | 1,235 | 1,242 | +8 | +0.6% | 3,900 |
| 2021/12/14 | 1,241 | 1,260 | 1,223 | 1,234 | -5 | -0.4% | 3,700 |
| 2021/12/13 | 1,273 | 1,273 | 1,202 | 1,239 | -34 | -2.7% | 10,000 |
| 2021/12/10 | 1,310 | 1,310 | 1,261 | 1,273 | -45 | -3.4% | 7,400 |
| 2021/12/09 | 1,316 | 1,363 | 1,315 | 1,318 | -4 | -0.3% | 35,100 |
| 2021/12/08 | 1,314 | 1,356 | 1,314 | 1,322 | +6 | +0.5% | 6,500 |
| 2021/12/07 | 1,303 | 1,350 | 1,288 | 1,316 | +13 | +1% | 11,700 |
| 2021/12/06 | 1,250 | 1,314 | 1,248 | 1,303 | +65 | +5.3% | 12,600 |
| 2021/12/03 | 1,180 | 1,246 | 1,160 | 1,238 | +43 | +3.6% | 12,700 |
| 2021/12/02 | 1,248 | 1,278 | 1,171 | 1,195 | -83 | -6.5% | 16,100 |
| 2021/12/01 | 1,257 | 1,319 | 1,238 | 1,278 | +18 | +1.4% | 7,900 |
| 2021/11/30 | 1,286 | 1,336 | 1,252 | 1,260 | -26 | -2% | 9,300 |
| 2021/11/29 | 1,300 | 1,348 | 1,280 | 1,286 | -35 | -2.6% | 10,500 |
| 2021/11/26 | 1,376 | 1,380 | 1,320 | 1,321 | -69 | -5% | 11,300 |
| 2021/11/25 | 1,458 | 1,458 | 1,390 | 1,390 | -56 | -3.9% | 7,200 |
| 2021/11/24 | 1,467 | 1,469 | 1,411 | 1,446 | -34 | -2.3% | 9,600 |
| 2021/11/22 | 1,484 | 1,484 | 1,451 | 1,480 | -4 | -0.3% | 4,800 |
| 2021/11/19 | 1,521 | 1,523 | 1,432 | 1,484 | -49 | -3.2% | 26,500 |
| 2021/11/18 | 1,576 | 1,576 | 1,521 | 1,533 | -44 | -2.8% | 13,900 |
| 2021/11/17 | 1,599 | 1,599 | 1,554 | 1,577 | -20 | -1.3% | 12,000 |
| 2021/11/16 | 1,555 | 1,597 | 1,534 | 1,597 | +38 | +2.4% | 30,700 |
| 2021/11/15 | 1,528 | 1,565 | 1,500 | 1,559 | +121 | +8.4% | 44,100 |
| 2021/11/12 | 1,386 | 1,450 | 1,386 | 1,438 | +28 | +2% | 9,200 |
| 2021/11/11 | 1,424 | 1,431 | 1,366 | 1,410 | -16 | -1.1% | 17,900 |
| 2021/11/10 | 1,462 | 1,469 | 1,408 | 1,426 | -16 | -1.1% | 14,000 |
| 2021/11/09 | 1,380 | 1,460 | 1,371 | 1,442 | +102 | +7.6% | 19,800 |
| 2021/11/08 | 1,421 | 1,421 | 1,322 | 1,340 | -94 | -6.6% | 38,700 |
| 2021/11/05 | 1,393 | 1,443 | 1,393 | 1,434 | +71 | +5.2% | 33,100 |
| 2021/11/04 | 1,335 | 1,369 | 1,325 | 1,363 | +55 | +4.2% | 18,700 |
| 2021/11/02 | 1,277 | 1,320 | 1,275 | 1,308 | +31 | +2.4% | 8,400 |
| 2021/11/01 | 1,280 | 1,280 | 1,261 | 1,277 | -14 | -1.1% | 4,700 |
| 2021/10/29 | 1,279 | 1,293 | 1,251 | 1,291 | +11 | +0.9% | 8,000 |
| 2021/10/28 | 1,283 | 1,326 | 1,280 | 1,280 | -33 | -2.5% | 15,100 |
| 2021/10/27 | 1,238 | 1,351 | 1,220 | 1,313 | +93 | +7.6% | 31,500 |
| 2021/10/26 | 1,161 | 1,220 | 1,161 | 1,220 | +63 | +5.4% | 8,300 |
| 2021/10/25 | 1,151 | 1,178 | 1,151 | 1,157 | -1 | -0.1% | 7,300 |
| 2021/10/22 | 1,175 | 1,175 | 1,158 | 1,158 | -18 | -1.5% | 3,900 |
| 2021/10/21 | 1,195 | 1,195 | 1,176 | 1,176 | -10 | -0.8% | 4,300 |
| 2021/10/20 | 1,187 | 1,194 | 1,186 | 1,186 | -1 | -0.1% | 3,200 |
| 2021/10/19 | 1,199 | 1,199 | 1,187 | 1,187 | -4 | -0.3% | 3,400 |
| 2021/10/18 | 1,209 | 1,216 | 1,191 | 1,191 | -18 | -1.5% | 4,000 |
| 2021/10/15 | 1,196 | 1,220 | 1,196 | 1,209 | +13 | +1.1% | 4,800 |
| 2021/10/14 | 1,200 | 1,203 | 1,196 | 1,196 | -4 | -0.3% | 1,600 |
| 2021/10/13 | 1,195 | 1,206 | 1,191 | 1,200 | +5 | +0.4% | 3,000 |
| 2021/10/12 | 1,212 | 1,212 | 1,195 | 1,195 | -25 | -2% | 4,000 |
| 2021/10/11 | 1,200 | 1,220 | 1,190 | 1,220 | +22 | +1.8% | 3,200 |
| 2021/10/08 | 1,197 | 1,212 | 1,196 | 1,198 | +10 | +0.8% | 6,400 |
| 2021/10/07 | 1,180 | 1,200 | 1,175 | 1,188 | +8 | +0.7% | 9,900 |
| 2021/10/06 | 1,231 | 1,231 | 1,163 | 1,180 | -21 | -1.7% | 12,700 |
901～
950
件表示中 / 1623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 | 98,800円 | +19.4% | +131.2% | 1.62% | 24.87倍 | 3.35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 |
| Ｒｅｂａｓｅ | 128,300円 | +20.1% | -0.2% | 0.00% | 18.60倍 | 4.57倍 |
|
レンタルスペースの予約プラットフォーム「インスタベース」展開、手数料収入が収益源 |
| ＴａｌｅｎｔＸ | 107,700円 | +25.9% | +10.9% | 0.00% | 27.97倍 | 13.47倍 |
|
リファラル採用サービス先駆者。ＳａａＳで月額課金。スカウト採用・採用メディア作成支援も |
| ＤＬＥ | 14,200円 | +7.2% | - | 0.00% | 32.49倍 | 3.41倍 |
|
「秘密結社鷹の爪」等ＩＰ（著作権）ビジネス展開。Ｋ－ＰＯＰも。大株主は朝日放送グループ |
| エキサイトＨＤ | 126,400円 | +21.0% | +58.2% | 2.49% | 19.23倍 | 1.76倍 |
|
「エキサイト電話占い」などカウンセリング展開。通信も。オンライン診療育成。２３年４月再上場 |
市場注目の銘柄
チャート関連のコラム
