決算new！
2024/11/14 発表
7-9月期(3Q)経常は2.9倍増益
4428東証G貸借
業種 情報・通信業
シノプス 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,583 (24/02/28) | 751 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,583 (24/02/28) | 751 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 903 | 913 | 853 | 888 | -115 | -11.5 | 20,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 1,135 | 1,146 | 1,121 | 1,135 | 0 | 0.0 | 18,300 |
| 5/21 | 1,156 | 1,156 | 1,123 | 1,135 | -22 | -1.9 | 4,100 |
| 5/20 | 1,160 | 1,180 | 1,140 | 1,157 | -3 | -0.3 | 8,200 |
| 5/17 | 1,155 | 1,169 | 1,141 | 1,160 | -3 | -0.3 | 6,500 |
| 5/16 | 1,132 | 1,190 | 1,100 | 1,163 | +43 | +3.8 | 40,700 |
| 5/15 | 1,166 | 1,166 | 1,065 | 1,120 | -114 | -9.2 | 47,300 |
| 5/14 | 1,228 | 1,234 | 1,190 | 1,234 | +22 | +1.8 | 22,000 |
| 5/13 | 1,200 | 1,212 | 1,140 | 1,212 | +16 | +1.3 | 20,900 |
| 5/10 | 1,220 | 1,233 | 1,180 | 1,196 | 0 | 0.0 | 14,100 |
| 5/9 | 1,193 | 1,203 | 1,180 | 1,196 | +3 | +0.3 | 12,000 |
| 5/8 | 1,188 | 1,199 | 1,181 | 1,193 | -3 | -0.3 | 6,800 |
| 5/7 | 1,215 | 1,215 | 1,175 | 1,196 | -5 | -0.4 | 9,200 |
| 5/2 | 1,220 | 1,220 | 1,186 | 1,201 | -20 | -1.6 | 11,600 |
| 5/1 | 1,233 | 1,233 | 1,200 | 1,221 | -5 | -0.4 | 10,400 |
| 4/30 | 1,224 | 1,233 | 1,201 | 1,226 | +2 | +0.2 | 14,900 |
| 4/26 | 1,217 | 1,238 | 1,188 | 1,224 | +7 | +0.6 | 14,300 |
| 4/25 | 1,242 | 1,242 | 1,203 | 1,217 | -27 | -2.2 | 8,000 |
| 4/24 | 1,213 | 1,247 | 1,209 | 1,244 | +36 | +3.0 | 6,100 |
| 4/23 | 1,216 | 1,229 | 1,200 | 1,208 | -9 | -0.7 | 8,400 |
| 4/22 | 1,184 | 1,229 | 1,171 | 1,217 | +25 | +2.1 | 9,500 |
| 4/19 | 1,240 | 1,240 | 1,167 | 1,192 | -48 | -3.9 | 29,900 |
| 4/18 | 1,205 | 1,251 | 1,205 | 1,240 | +20 | +1.6 | 6,500 |
| 4/17 | 1,251 | 1,265 | 1,219 | 1,220 | -30 | -2.4 | 11,400 |
| 4/16 | 1,289 | 1,290 | 1,226 | 1,250 | -49 | -3.8 | 14,300 |
| 4/15 | 1,303 | 1,319 | 1,293 | 1,299 | -30 | -2.3 | 10,200 |
| 4/12 | 1,370 | 1,382 | 1,329 | 1,329 | -27 | -2.0 | 15,400 |
| 4/11 | 1,365 | 1,378 | 1,355 | 1,356 | -24 | -1.7 | 4,200 |
| 4/10 | 1,405 | 1,420 | 1,372 | 1,380 | -7 | -0.5 | 20,300 |
| 4/9 | 1,337 | 1,387 | 1,337 | 1,387 | +50 | +3.7 | 14,800 |
| 4/8 | 1,320 | 1,348 | 1,320 | 1,337 | +18 | +1.4 | 8,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
