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) |
|---|---|---|---|---|---|---|---|
| 4/5 | 1,305 | 1,319 | 1,260 | 1,319 | -11 | -0.8 | 33,000 |
| 4/4 | 1,335 | 1,339 | 1,310 | 1,330 | +9 | +0.7 | 7,000 |
| 4/3 | 1,320 | 1,349 | 1,317 | 1,321 | +1 | +0.1 | 17,000 |
| 4/2 | 1,388 | 1,388 | 1,310 | 1,320 | -57 | -4.1 | 23,200 |
| 4/1 | 1,414 | 1,414 | 1,360 | 1,377 | -16 | -1.2 | 20,700 |
| 3/29 | 1,301 | 1,393 | 1,292 | 1,393 | +92 | +7.1 | 28,700 |
| 3/28 | 1,320 | 1,350 | 1,292 | 1,301 | -9 | -0.7 | 12,100 |
| 3/27 | 1,297 | 1,335 | 1,278 | 1,310 | +14 | +1.1 | 20,100 |
| 3/26 | 1,298 | 1,310 | 1,285 | 1,296 | -12 | -0.9 | 12,600 |
| 3/25 | 1,310 | 1,330 | 1,302 | 1,308 | -1 | -0.1 | 6,400 |
| 3/22 | 1,320 | 1,325 | 1,299 | 1,309 | -4 | -0.3 | 5,600 |
| 3/21 | 1,340 | 1,351 | 1,299 | 1,313 | -20 | -1.5 | 14,200 |
| 3/19 | 1,329 | 1,336 | 1,312 | 1,333 | +3 | +0.2 | 13,800 |
| 3/18 | 1,261 | 1,330 | 1,260 | 1,330 | +60 | +4.7 | 18,300 |
| 3/15 | 1,320 | 1,336 | 1,250 | 1,270 | -76 | -5.7 | 50,000 |
| 3/14 | 1,361 | 1,371 | 1,333 | 1,346 | -4 | -0.3 | 25,600 |
| 3/13 | 1,420 | 1,420 | 1,345 | 1,350 | -61 | -4.3 | 23,800 |
| 3/12 | 1,375 | 1,413 | 1,363 | 1,411 | +36 | +2.6 | 12,400 |
| 3/11 | 1,378 | 1,414 | 1,357 | 1,375 | -33 | -2.3 | 26,400 |
| 3/8 | 1,459 | 1,481 | 1,379 | 1,408 | -63 | -4.3 | 51,500 |
| 3/7 | 1,468 | 1,523 | 1,435 | 1,471 | +12 | +0.8 | 34,100 |
| 3/6 | 1,397 | 1,482 | 1,397 | 1,459 | +37 | +2.6 | 33,600 |
| 3/5 | 1,409 | 1,451 | 1,385 | 1,422 | -17 | -1.2 | 33,500 |
| 3/4 | 1,477 | 1,480 | 1,405 | 1,439 | -25 | -1.7 | 34,100 |
| 3/1 | 1,457 | 1,475 | 1,420 | 1,464 | -4 | -0.3 | 36,400 |
| 2/29 | 1,505 | 1,511 | 1,432 | 1,468 | -16 | -1.1 | 56,800 |
| 2/28 | 1,363 | 1,583 | 1,363 | 1,484 | +145 | +10.8 | 208,300 |
| 2/27 | 1,255 | 1,353 | 1,249 | 1,339 | +90 | +7.2 | 74,300 |
| 2/26 | 1,242 | 1,281 | 1,227 | 1,249 | +11 | +0.9 | 33,800 |
| 2/22 | 1,238 | 1,242 | 1,220 | 1,238 | +11 | +0.9 | 17,700 |
▶︎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
