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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 1,000 | 1,043 | 994 | 1,036 | -15 | -1.4% | 21,300 |
| 2024/05/29 | 1,091 | 1,095 | 1,022 | 1,051 | -39 | -3.6% | 14,600 |
| 2024/05/28 | 1,115 | 1,128 | 1,090 | 1,090 | -25 | -2.2% | 12,100 |
| 2024/05/27 | 1,087 | 1,130 | 1,075 | 1,115 | +25 | +2.3% | 11,000 |
| 2024/05/24 | 1,109 | 1,140 | 1,087 | 1,090 | -39 | -3.5% | 4,200 |
| 2024/05/23 | 1,128 | 1,142 | 1,072 | 1,129 | -6 | -0.5% | 16,800 |
| 2024/05/22 | 1,135 | 1,146 | 1,121 | 1,135 | ±0 | ±0% | 18,300 |
| 2024/05/21 | 1,156 | 1,156 | 1,123 | 1,135 | -22 | -1.9% | 4,100 |
| 2024/05/20 | 1,160 | 1,180 | 1,140 | 1,157 | -3 | -0.3% | 8,200 |
| 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 |
301～
350
件表示中 / 1622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 | 99,500円 | +19.4% | +131.2% | 1.61% | 25.05倍 | 3.37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 |
| ＴａｌｅｎｔＸ | 109,000円 | +25.9% | +10.9% | 0.00% | 28.30倍 | 13.63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 |
| Ｍマート | 128,000円 | +11.6% | +21.6% | 1.95% | 15.69倍 | 3.45倍 |
|
業務用食材卸サイト「Ｍマート」、厨房機器・食器等卸サイト「Ｂｎｅｔ」などで電子商取引仲介 |
| エキサイトＨＤ | 125,400円 | +21.0% | +58.2% | 2.51% | 19.07倍 | 1.74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 |
| ＳＥ Ｈ＆Ｉ | 35,700円 | +2.2% | +11.1% | 0.98% | 9.46倍 | 0.63倍 |
|
技術書出版の翔泳社のほかマーケティング支援、スマホコンテンツ作成、技術者派遣・研修も |
市場注目の銘柄
チャート関連のコラム
