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) |
|---|---|---|---|---|---|---|---|
| 2/21 | 1,210 | 1,227 | 1,189 | 1,227 | -10 | -0.8 | 91,400 |
| 2/20 | 1,269 | 1,269 | 1,215 | 1,237 | -32 | -2.5 | 33,800 |
| 2/19 | 1,148 | 1,290 | 1,148 | 1,269 | +136 | +12.0 | 73,300 |
| 2/16 | 1,128 | 1,166 | 1,128 | 1,133 | -55 | -4.6 | 42,600 |
| 2/15 | 1,232 | 1,232 | 1,137 | 1,188 | -39 | -3.2 | 46,200 |
| 2/14 | 1,250 | 1,390 | 1,190 | 1,227 | +37 | +3.1 | 163,800 |
| 2/13 | 1,241 | 1,242 | 1,143 | 1,190 | -21 | -1.7 | 29,000 |
| 2/9 | 1,300 | 1,350 | 1,174 | 1,211 | -86 | -6.6 | 68,200 |
| 2/8 | 1,280 | 1,299 | 1,273 | 1,297 | +27 | +2.1 | 25,000 |
| 2/7 | 1,220 | 1,270 | 1,201 | 1,270 | +47 | +3.8 | 53,400 |
| 2/6 | 1,180 | 1,225 | 1,180 | 1,223 | +43 | +3.6 | 25,300 |
| 2/5 | 1,188 | 1,196 | 1,168 | 1,180 | +6 | +0.5 | 10,100 |
| 2/2 | 1,186 | 1,187 | 1,163 | 1,174 | -16 | -1.3 | 8,000 |
| 2/1 | 1,142 | 1,200 | 1,136 | 1,190 | +72 | +6.4 | 38,100 |
| 1/31 | 1,124 | 1,129 | 1,100 | 1,118 | -1 | -0.1 | 8,200 |
| 1/30 | 1,084 | 1,119 | 1,080 | 1,119 | +36 | +3.3 | 11,700 |
| 1/29 | 1,077 | 1,083 | 1,076 | 1,083 | +12 | +1.1 | 4,500 |
| 1/26 | 1,084 | 1,084 | 1,065 | 1,071 | -12 | -1.1 | 6,700 |
| 1/25 | 1,083 | 1,084 | 1,070 | 1,083 | +4 | +0.4 | 3,900 |
| 1/24 | 1,070 | 1,084 | 1,070 | 1,079 | +14 | +1.3 | 6,400 |
| 1/23 | 1,090 | 1,095 | 1,061 | 1,065 | -19 | -1.8 | 7,100 |
| 1/22 | 1,096 | 1,110 | 1,084 | 1,084 | +5 | +0.5 | 21,400 |
| 1/19 | 1,054 | 1,080 | 1,043 | 1,079 | +36 | +3.5 | 8,200 |
| 1/18 | 1,051 | 1,055 | 1,040 | 1,043 | -17 | -1.6 | 6,300 |
| 1/17 | 1,075 | 1,085 | 1,057 | 1,060 | -15 | -1.4 | 7,100 |
| 1/16 | 1,080 | 1,084 | 1,074 | 1,075 | +5 | +0.5 | 6,700 |
| 1/15 | 1,040 | 1,070 | 1,040 | 1,070 | +35 | +3.4 | 12,500 |
| 1/12 | 1,030 | 1,105 | 1,016 | 1,035 | +5 | +0.5 | 31,700 |
| 1/11 | 1,021 | 1,030 | 1,016 | 1,030 | +10 | +1.0 | 14,300 |
| 1/10 | 1,033 | 1,033 | 1,013 | 1,020 | -1 | -0.1 | 5,700 |
▶︎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
