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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,477 | 1,480 | 1,405 | 1,439 | -25 | -1.7% | 34,100 |
| 2024/03/01 | 1,457 | 1,475 | 1,420 | 1,464 | -4 | -0.3% | 36,400 |
| 2024/02/29 | 1,505 | 1,511 | 1,432 | 1,468 | -16 | -1.1% | 56,800 |
| 2024/02/28 | 1,363 | 1,583 | 1,363 | 1,484 | +145 | +10.8% | 208,300 |
| 2024/02/27 | 1,255 | 1,353 | 1,249 | 1,339 | +90 | +7.2% | 74,300 |
| 2024/02/26 | 1,242 | 1,281 | 1,227 | 1,249 | +11 | +0.9% | 33,800 |
| 2024/02/22 | 1,238 | 1,242 | 1,220 | 1,238 | +11 | +0.9% | 17,700 |
| 2024/02/21 | 1,210 | 1,227 | 1,189 | 1,227 | -10 | -0.8% | 91,400 |
| 2024/02/20 | 1,269 | 1,269 | 1,215 | 1,237 | -32 | -2.5% | 33,800 |
| 2024/02/19 | 1,148 | 1,290 | 1,148 | 1,269 | +136 | +12% | 73,300 |
| 2024/02/16 | 1,128 | 1,166 | 1,128 | 1,133 | -55 | -4.6% | 42,600 |
| 2024/02/15 | 1,232 | 1,232 | 1,137 | 1,188 | -39 | -3.2% | 46,200 |
| 2024/02/14 | 1,250 | 1,390 | 1,190 | 1,227 | +37 | +3.1% | 163,800 |
| 2024/02/13 | 1,241 | 1,242 | 1,143 | 1,190 | -21 | -1.7% | 29,000 |
| 2024/02/09 | 1,300 | 1,350 | 1,174 | 1,211 | -86 | -6.6% | 68,200 |
| 2024/02/08 | 1,280 | 1,299 | 1,273 | 1,297 | +27 | +2.1% | 25,000 |
| 2024/02/07 | 1,220 | 1,270 | 1,201 | 1,270 | +47 | +3.8% | 53,400 |
| 2024/02/06 | 1,180 | 1,225 | 1,180 | 1,223 | +43 | +3.6% | 25,300 |
| 2024/02/05 | 1,188 | 1,196 | 1,168 | 1,180 | +6 | +0.5% | 10,100 |
| 2024/02/02 | 1,186 | 1,187 | 1,163 | 1,174 | -16 | -1.3% | 8,000 |
| 2024/02/01 | 1,142 | 1,200 | 1,136 | 1,190 | +72 | +6.4% | 38,100 |
| 2024/01/31 | 1,124 | 1,129 | 1,100 | 1,118 | -1 | -0.1% | 8,200 |
| 2024/01/30 | 1,084 | 1,119 | 1,080 | 1,119 | +36 | +3.3% | 11,700 |
| 2024/01/29 | 1,077 | 1,083 | 1,076 | 1,083 | +12 | +1.1% | 4,500 |
| 2024/01/26 | 1,084 | 1,084 | 1,065 | 1,071 | -12 | -1.1% | 6,700 |
| 2024/01/25 | 1,083 | 1,084 | 1,070 | 1,083 | +4 | +0.4% | 3,900 |
| 2024/01/24 | 1,070 | 1,084 | 1,070 | 1,079 | +14 | +1.3% | 6,400 |
| 2024/01/23 | 1,090 | 1,095 | 1,061 | 1,065 | -19 | -1.8% | 7,100 |
| 2024/01/22 | 1,096 | 1,110 | 1,084 | 1,084 | +5 | +0.5% | 21,400 |
| 2024/01/19 | 1,054 | 1,080 | 1,043 | 1,079 | +36 | +3.5% | 8,200 |
| 2024/01/18 | 1,051 | 1,055 | 1,040 | 1,043 | -17 | -1.6% | 6,300 |
| 2024/01/17 | 1,075 | 1,085 | 1,057 | 1,060 | -15 | -1.4% | 7,100 |
| 2024/01/16 | 1,080 | 1,084 | 1,074 | 1,075 | +5 | +0.5% | 6,700 |
| 2024/01/15 | 1,040 | 1,070 | 1,040 | 1,070 | +35 | +3.4% | 12,500 |
| 2024/01/12 | 1,030 | 1,105 | 1,016 | 1,035 | +5 | +0.5% | 31,700 |
| 2024/01/11 | 1,021 | 1,030 | 1,016 | 1,030 | +10 | +1% | 14,300 |
| 2024/01/10 | 1,033 | 1,033 | 1,013 | 1,020 | -1 | -0.1% | 5,700 |
| 2024/01/09 | 1,024 | 1,027 | 1,003 | 1,021 | +14 | +1.4% | 7,100 |
| 2024/01/05 | 1,012 | 1,020 | 1,007 | 1,007 | -5 | -0.5% | 2,800 |
| 2024/01/04 | 1,009 | 1,026 | 990 | 1,012 | +11 | +1.1% | 7,600 |
| 2023/12/29 | 987 | 1,003 | 980 | 1,001 | +18 | +1.8% | 4,200 |
| 2023/12/28 | 977 | 984 | 960 | 983 | +6 | +0.6% | 3,900 |
| 2023/12/27 | 993 | 993 | 971 | 977 | -6 | -0.6% | 6,800 |
| 2023/12/26 | 1,000 | 1,000 | 955 | 983 | -4 | -0.4% | 14,900 |
| 2023/12/25 | 1,002 | 1,002 | 987 | 987 | -18 | -1.8% | 3,800 |
| 2023/12/22 | 1,019 | 1,019 | 984 | 1,005 | +15 | +1.5% | 9,300 |
| 2023/12/21 | 985 | 990 | 965 | 990 | +5 | +0.5% | 8,000 |
| 2023/12/20 | 975 | 985 | 970 | 985 | +9 | +0.9% | 12,500 |
| 2023/12/19 | 977 | 977 | 969 | 976 | +4 | +0.4% | 4,800 |
| 2023/12/18 | 974 | 975 | 952 | 972 | -2 | -0.2% | 3,300 |
51～
100
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
