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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 985 | 992 | 984 | 992 | +10 | +1% | 1,200 |
| 2024/09/17 | 975 | 990 | 975 | 982 | +3 | +0.3% | 400 |
| 2024/09/13 | 977 | 991 | 977 | 979 | -13 | -1.3% | 1,900 |
| 2024/09/12 | 998 | 998 | 981 | 992 | +6 | +0.6% | 2,000 |
| 2024/09/11 | 997 | 997 | 970 | 986 | -2 | -0.2% | 2,100 |
| 2024/09/10 | 982 | 997 | 980 | 988 | ±0 | ±0% | 1,100 |
| 2024/09/09 | 974 | 989 | 974 | 988 | -12 | -1.2% | 1,600 |
| 2024/09/06 | 988 | 1,004 | 982 | 1,000 | +8 | +0.8% | 2,800 |
| 2024/09/05 | 985 | 1,008 | 985 | 992 | +5 | +0.5% | 2,500 |
| 2024/09/04 | 1,004 | 1,018 | 987 | 987 | -18 | -1.8% | 3,000 |
| 2024/09/03 | 1,017 | 1,024 | 999 | 1,005 | -13 | -1.3% | 2,500 |
| 2024/09/02 | 1,004 | 1,018 | 986 | 1,018 | +19 | +1.9% | 3,400 |
| 2024/08/30 | 1,009 | 1,025 | 982 | 999 | -12 | -1.2% | 4,600 |
| 2024/08/29 | 1,018 | 1,034 | 1,011 | 1,011 | +5 | +0.5% | 3,600 |
| 2024/08/28 | 1,009 | 1,028 | 998 | 1,006 | -16 | -1.6% | 2,100 |
| 2024/08/27 | 1,035 | 1,035 | 1,000 | 1,022 | +10 | +1% | 4,000 |
| 2024/08/26 | 1,000 | 1,012 | 997 | 1,012 | +8 | +0.8% | 21,500 |
| 2024/08/23 | 1,009 | 1,009 | 970 | 1,004 | -5 | -0.5% | 2,800 |
| 2024/08/22 | 1,013 | 1,013 | 987 | 1,009 | +4 | +0.4% | 2,200 |
| 2024/08/21 | 989 | 1,010 | 989 | 1,005 | +19 | +1.9% | 4,200 |
| 2024/08/20 | 969 | 987 | 969 | 986 | +27 | +2.8% | 3,100 |
| 2024/08/19 | 989 | 989 | 959 | 959 | -28 | -2.8% | 7,000 |
| 2024/08/16 | 1,035 | 1,035 | 981 | 987 | -20 | -2% | 16,500 |
| 2024/08/15 | 1,020 | 1,022 | 990 | 1,007 | -93 | -8.5% | 18,700 |
| 2024/08/14 | 1,068 | 1,155 | 1,060 | 1,100 | +51 | +4.9% | 7,100 |
| 2024/08/13 | 974 | 1,049 | 974 | 1,049 | +84 | +8.7% | 4,700 |
| 2024/08/09 | 950 | 980 | 935 | 965 | +15 | +1.6% | 7,000 |
| 2024/08/08 | 899 | 953 | 873 | 950 | +40 | +4.4% | 2,000 |
| 2024/08/07 | 866 | 930 | 865 | 910 | +42 | +4.8% | 11,800 |
| 2024/08/06 | 800 | 882 | 800 | 868 | +97 | +12.6% | 23,500 |
| 2024/08/05 | 856 | 934 | 751 | 771 | -280 | -26.6% | 44,700 |
| 2024/08/02 | 1,086 | 1,089 | 1,040 | 1,051 | -83 | -7.3% | 12,200 |
| 2024/08/01 | 1,151 | 1,151 | 1,125 | 1,134 | -17 | -1.5% | 5,500 |
| 2024/07/31 | 1,152 | 1,173 | 1,151 | 1,151 | -9 | -0.8% | 2,300 |
| 2024/07/30 | 1,190 | 1,190 | 1,160 | 1,160 | -30 | -2.5% | 5,300 |
| 2024/07/29 | 1,174 | 1,190 | 1,165 | 1,190 | +25 | +2.1% | 3,500 |
| 2024/07/26 | 1,172 | 1,179 | 1,150 | 1,165 | +3 | +0.3% | 4,600 |
| 2024/07/25 | 1,167 | 1,179 | 1,137 | 1,162 | -35 | -2.9% | 8,400 |
| 2024/07/24 | 1,224 | 1,232 | 1,151 | 1,197 | -36 | -2.9% | 5,300 |
| 2024/07/23 | 1,248 | 1,248 | 1,208 | 1,233 | +15 | +1.2% | 8,600 |
| 2024/07/22 | 1,223 | 1,270 | 1,185 | 1,218 | -62 | -4.8% | 21,300 |
| 2024/07/19 | 1,275 | 1,280 | 1,260 | 1,280 | +2 | +0.2% | 3,400 |
| 2024/07/18 | 1,280 | 1,297 | 1,251 | 1,278 | -10 | -0.8% | 6,100 |
| 2024/07/17 | 1,267 | 1,289 | 1,261 | 1,288 | +17 | +1.3% | 6,900 |
| 2024/07/16 | 1,303 | 1,320 | 1,268 | 1,271 | -14 | -1.1% | 9,600 |
| 2024/07/12 | 1,245 | 1,289 | 1,233 | 1,285 | +35 | +2.8% | 10,500 |
| 2024/07/11 | 1,209 | 1,269 | 1,209 | 1,250 | +46 | +3.8% | 18,400 |
| 2024/07/10 | 1,213 | 1,213 | 1,199 | 1,204 | +1 | +0.1% | 4,400 |
| 2024/07/09 | 1,209 | 1,211 | 1,182 | 1,203 | +5 | +0.4% | 4,800 |
| 2024/07/08 | 1,191 | 1,204 | 1,191 | 1,198 | +8 | +0.7% | 1,000 |
151～
200
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
