Synspective（290A）の株価チャート
株価
4/22
- 前日 (4/21)
- 1,477
- 始値
- 1,497
- 高値
- 1,507
- 安値
- 1,428
- 終値 -2.78%
- 1,436
- 出来高 -6.5%
- 1,802,500
乖離率
- 株価（5日）
移動平均値 - +1.63%
1,413 - 株価（25日）
移動平均値 - +9.79%
1,308 - 出来高（5日）
移動平均値 - +7.35%
1,679,060
2025/11/25～2026/04/22
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 04/22 | 1,497 | 1,507 | 1,428 | 1,436 | -2.78% | 1,802,500 | 1893億7889万 | +9.79% | 72.17 | 5.04 |
| 04/21 | 1,463 | 1,497 | 1,448 | 1,477 | +2.78% | 1,927,800 | 1947億8594万 | +13.18% | 74.23 | 5.18 |
| 04/20 | 1,360 | 1,460 | 1,357 | 1,437 | +5.43% | 2,552,200 | 1895億1076万 | +10.03% | 72.22 | 5.04 |
| 04/17 | 1,358 | 1,393 | 1,350 | 1,363 | +0.74% | 1,076,600 | 1797億5169万 | +4.36% | 68.5 | 4.78 |
| 04/16 | 1,321 | 1,353 | 1,314 | 1,353 | +3.52% | 1,036,200 | 1784億3289万 | +3.76% | 68 | 4.74 |
| 04/15 | 1,385 | 1,404 | 1,299 | 1,307 | -2.46% | 1,656,900 | 1723億6644万 | +0.23% | 65.69 | 4.58 |
| 04/14 | 1,400 | 1,400 | 1,336 | 1,340 | -2.19% | 1,779,900 | 1767億1846万 | +2.76% | 67.35 | 4.7 |
| 04/13 | 1,384 | 1,435 | 1,370 | 1,370 | -3.11% | 1,687,700 | 1806億7484万 | +5.47% | 68.85 | 4.8 |
| 04/10 | 1,394 | 1,453 | 1,378 | 1,414 | +8.02% | 3,715,900 | 1864億7754万 | +8.85% | 71.07 | 4.96 |
| 04/09 | 1,340 | 1,347 | 1,308 | 1,309 | -4.45% | 1,422,400 | 1726億3020万 | +0.93% | 65.79 | 4.59 |
| 04/08 | 1,342 | 1,373 | 1,321 | 1,370 | +7.11% | 2,020,200 | 1806億7484万 | +5.55% | 68.85 | 4.8 |
| 04/07 | 1,247 | 1,284 | 1,229 | 1,279 | +2.98% | 1,347,500 | 1686億7381万 | -1.54% | 64.28 | 4.49 |
| 04/06 | 1,212 | 1,265 | 1,207 | 1,242 | +2.73% | 1,617,500 | 1637億9427万 | -4.9% | 62.42 | 4.36 |
| 04/03 | 1,210 | 1,236 | 1,197 | 1,209 | +5.13% | 2,247,700 | 1594億4225万 | -7.71% | 60.76 | 4.24 |
| 04/02 | 1,188 | 1,249 | 1,150 | 1,150 | -0.69% | 4,038,900 | 1516億6136万 | -12.41% | 57.8 | 4.03 |
| 04/01 | 1,150 | 1,159 | 1,109 | 1,158 | +8.02% | 1,964,800 | 1527億1640万 | -12.01% | 58.2 | 4.06 |
| 03/31 | 1,085 | 1,124 | 1,052 | 1,072 | -2.99% | 2,126,800 | 1413億7477万 | -18.91% | 53.88 | 3.76 |
| 03/30 | 1,130 | 1,154 | 1,081 | 1,105 | -9.43% | 3,741,800 | 1457億2679万 | -16.98% | 55.54 | 3.87 |
| 03/27 | 1,314 | 1,315 | 1,218 | 1,220 | -7.01% | 2,982,800 | 1608億9292万 | -8.89% | 61.32 | 4.28 |
| 03/26 | 1,360 | 1,380 | 1,294 | 1,312 | -4.02% | 1,585,600 | 1730億2583万 | -2.45% | 65.94 | 4.6 |
| 03/25 | 1,298 | 1,377 | 1,276 | 1,367 | +7.3% | 2,102,600 | 1802億7920万 | +1.48% | 68.7 | 4.79 |
| 03/24 | 1,337 | 1,346 | 1,246 | 1,274 | -0.93% | 1,610,600 | 1680億1441万 | -5.28% | 64.03 | 4.47 |
| 03/23 | 1,334 | 1,355 | 1,285 | 1,286 | -5.93% | 2,384,200 | 1692億403万 | -4.24% | 64.63 | 4.51 |
| 03/19 | 1,427 | 1,437 | 1,360 | 1,367 | -7.07% | 2,313,700 | 1798億6152万 | +1.94% | 68.7 | 4.79 |
| 03/18 | 1,400 | 1,497 | 1,388 | 1,471 | +6.29% | 3,130,200 | 1935億4520万 | +9.94% | 73.93 | 5.16 |
| 03/17 | 1,500 | 1,500 | 1,363 | 1,384 | -6.93% | 3,280,500 | 1820億9827万 | +4.22% | 69.56 | 4.85 |
| 03/16 | 1,420 | 1,490 | 1,402 | 1,487 | +3.62% | 2,446,200 | 1956億5038万 | +12.48% | 74.74 | 5.21 |
| 03/13 | 1,328 | 1,452 | 1,309 | 1,435 | +8.06% | 3,051,700 | 1888億854万 | +9.46% | 72.12 | 5.03 |
| 03/12 | 1,323 | 1,349 | 1,300 | 1,328 | -1.85% | 1,215,400 | 1747億3013万 | +2% | 66.74 | 4.66 |
| 03/11 | 1,330 | 1,395 | 1,323 | 1,353 | +4.64% | 1,601,800 | 1780億1948万 | +4.24% | 68 | 4.74 |
| 03/10 | 1,295 | 1,319 | 1,260 | 1,293 | +6.07% | 1,664,100 | 1701億2505万 | +0.15% | 64.98 | 4.53 |
| 03/09 | 1,275 | 1,299 | 1,192 | 1,219 | -10.7% | 2,331,300 | 1603億8858万 | -5.28% | 61.27 | 4.27 |
| 03/06 | 1,357 | 1,382 | 1,320 | 1,365 | -0.94% | 1,135,300 | 1795億9837万 | +6.14% | 68.6 | 4.79 |
| 03/05 | 1,384 | 1,424 | 1,347 | 1,378 | +4.79% | 1,721,600 | 1813億883万 | +7.91% | 69.26 | 4.83 |
| 03/04 | 1,370 | 1,438 | 1,295 | 1,315 | -6.07% | 3,014,100 | 1730億1967万 | +3.71% | 66.09 | 4.61 |
| 03/03 | 1,478 | 1,482 | 1,390 | 1,400 | -3.38% | 2,367,000 | 1842億346万 | +11.02% | 70.36 | 4.91 |
| 03/02 | 1,380 | 1,474 | 1,358 | 1,449 | +6.78% | 4,418,600 | 1906億5058万 | +15.83% | 72.83 | 5.08 |
| 02/27 | 1,350 | 1,395 | 1,312 | 1,357 | +5.93% | 5,339,400 | 1785億4578万 | +9.7% | 68.2 | 4.76 |
| 02/26 | 1,255 | 1,311 | 1,227 | 1,281 | +4.57% | 1,960,700 | 1685億4616万 | +4.23% | 64.38 | 4.49 |
| 02/25 | 1,330 | 1,362 | 1,202 | 1,225 | -6.84% | 3,643,800 | 1611億7802万 | 0% | 61.57 | 4.3 |
| 02/24 | 1,350 | 1,374 | 1,300 | 1,315 | +2.33% | 6,008,000 | 1730億1967万 | +7.35% | 66.09 | 4.61 |
| 02/20 | 1,340 | 1,355 | 1,276 | 1,285 | -2.73% | 1,662,700 | 1690億7246万 | +5.59% | 64.58 | 4.51 |
| 02/19 | 1,345 | 1,357 | 1,291 | 1,321 | -2.8% | 2,042,900 | 1738億912万 | +9.35% | 66.39 | 4.63 |
| 02/18 | 1,373 | 1,415 | 1,345 | 1,359 | -0.73% | 2,848,300 | 1788億893万 | +13.63% | 68.3 | 4.77 |
| 02/17 | 1,329 | 1,378 | 1,272 | 1,369 | +3.71% | 3,844,400 | 1801億2466万 | +15.53% | 68.8 | 4.8 |
| 02/16 | 1,210 | 1,335 | 1,181 | 1,320 | +9.54% | 3,630,200 | 1736億7754万 | +12.72% | 66.34 | 4.63 |
| 02/13 | 1,245 | 1,245 | 1,181 | 1,205 | -3.75% | 2,162,600 | 1585億4654万 | +3.97% | 60.56 | 4.23 |
| 02/12 | 1,310 | 1,313 | 1,233 | 1,252 | -2.57% | 2,073,700 | 1647億3052万 | +8.49% | 62.92 | 4.39 |
| 02/10 | 1,239 | 1,288 | 1,237 | 1,285 | +4.39% | 1,608,100 | 1690億7246万 | +11.84% | 64.58 | 4.51 |
| 02/09 | 1,260 | 1,264 | 1,221 | 1,231 | +0.08% | 1,768,500 | 1619億6747万 | +7.79% | 61.87 | 4.32 |
| 02/06 | 1,190 | 1,230 | 1,172 | 1,230 | +1.82% | 1,741,600 | 1618億3589万 | +8.08% | 61.82 | 4.31 |
| 02/05 | 1,216 | 1,250 | 1,191 | 1,208 | -0.58% | 1,986,400 | 1589億4127万 | +6.43% | 60.71 | 4.24 |
| 02/04 | 1,211 | 1,231 | 1,194 | 1,215 | -0.33% | 1,431,400 | 1598億6228万 | +7.24% | 61.06 | 4.26 |
| 02/03 | 1,198 | 1,219 | 1,169 | 1,219 | +2.61% | 1,375,200 | 1603億8858万 | +7.88% | 61.27 | 4.27 |
| 02/02 | 1,185 | 1,226 | 1,168 | 1,188 | +0.76% | 1,543,400 | 1563億979万 | +4.58% | 59.71 | 4.17 |
| 01/30 | 1,201 | 1,211 | 1,159 | 1,179 | -0.76% | 1,278,300 | 1551億2562万 | +3.42% | 59.26 | 4.13 |
| 01/29 | 1,164 | 1,193 | 1,151 | 1,188 | +3.85% | 1,424,100 | 1563億979万 | +3.85% | 59.71 | 4.17 |
| 01/28 | 1,180 | 1,182 | 1,131 | 1,144 | -2.05% | 999,100 | 1505億2054万 | -0.17% | 57.5 | 4.01 |
| 01/27 | 1,142 | 1,183 | 1,127 | 1,168 | +2.37% | 1,051,100 | 1536億7831万 | +1.83% | 58.7 | 4.1 |
| 01/26 | 1,131 | 1,178 | 1,121 | 1,141 | 0% | 1,234,500 | 1501億2581万 | -0.61% | 57.35 | 4 |
| 01/23 | 1,125 | 1,166 | 1,124 | 1,141 | +2.79% | 1,436,900 | 1501億2581万 | -0.87% | 57.35 | 4 |
| 01/22 | 1,165 | 1,172 | 1,105 | 1,110 | -3.65% | 1,874,300 | 1460億4702万 | -3.98% | 55.79 | 3.89 |
| 01/21 | 1,133 | 1,199 | 1,117 | 1,152 | -2.04% | 1,990,500 | 1513億8979万 | -0.78% | 57.9 | 4.04 |
| 01/20 | 1,220 | 1,254 | 1,167 | 1,176 | -4.7% | 2,535,700 | 1545億4374万 | +1.03% | 59.1 | 4.12 |
| 01/19 | 1,106 | 1,234 | 1,081 | 1,234 | +11.57% | 3,532,100 | 1621億6580万 | +6.1% | 62.02 | 4.33 |
| 01/16 | 1,088 | 1,112 | 1,062 | 1,106 | +3.56% | 2,071,900 | 1453億4471万 | -4.74% | 55.59 | 3.88 |
| 01/15 | 1,015 | 1,076 | 1,013 | 1,068 | +4.6% | 1,386,200 | 1403億5095万 | -8.17% | 53.68 | 3.75 |
| 01/14 | 1,052 | 1,073 | 1,015 | 1,021 | -5.11% | 1,711,000 | 1341億7445万 | -12.51% | 51.31 | 3.58 |
| 01/13 | 1,055 | 1,088 | 1,031 | 1,076 | +6.01% | 3,161,900 | 1414億227万 | -7.96% | 54.08 | 3.77 |
| 01/09 | 1,052 | 1,056 | 996 | 1,015 | -1.46% | 2,511,500 | 1333億8597万 | -13.1% | 51.01 | 3.56 |
| 01/08 | 1,050 | 1,056 | 1,026 | 1,030 | -3.1% | 2,581,300 | 1353億5719万 | -11.97% | 51.77 | 3.61 |
| 01/07 | 1,125 | 1,126 | 1,050 | 1,063 | -6.51% | 2,593,200 | 1396億9387万 | -9.22% | 53.43 | 3.73 |
| 01/06 | 1,130 | 1,160 | 1,120 | 1,137 | +2.43% | 1,747,100 | 1494億1857万 | -3.07% | 57.14 | 3.99 |
| 01/05 | 1,158 | 1,188 | 1,095 | 1,110 | -2.12% | 2,475,000 | 1458億7037万 | -5.13% | 55.79 | 3.89 |
| 2025 | ||||||||||
| 12/30 | 1,140 | 1,156 | 1,103 | 1,134 | -1.99% | 1,916,500 | 1490億2432万 | -2.83% | - | 3.96 |
| 12/29 | 1,150 | 1,185 | 1,118 | 1,157 | +0.61% | 1,814,200 | 1520億4686万 | -0.34% | - | 4.04 |
| 12/26 | 1,124 | 1,185 | 1,108 | 1,150 | -0.35% | 4,038,200 | 1511億2696万 | -0.35% | - | 4.02 |
| 12/25 | 1,241 | 1,250 | 1,118 | 1,154 | -14.26% | 7,189,500 | 1516億5262万 | +0.17% | - | 4.03 |
| 12/24 | 1,300 | 1,363 | 1,287 | 1,346 | +4.02% | 4,886,700 | 1768億8425万 | +17.25% | - | 4.7 |
| 12/23 | 1,290 | 1,317 | 1,262 | 1,294 | +0.7% | 2,518,600 | 1700億5068万 | +14.01% | - | 4.52 |
| 12/22 | 1,261 | 1,296 | 1,242 | 1,285 | +3.21% | 2,025,600 | 1688億2593万 | +14.32% | - | 4.49 |
| 12/19 | 1,192 | 1,247 | 1,185 | 1,245 | +6.59% | 1,178,400 | 1635億7065万 | +12.36% | - | 4.35 |
| 12/18 | 1,162 | 1,177 | 1,137 | 1,168 | -1.6% | 1,508,600 | 1534億5423万 | +6.47% | - | 4.08 |
| 12/17 | 1,161 | 1,200 | 1,113 | 1,187 | -1.82% | 2,471,400 | 1559億5049万 | +8.8% | - | 4.15 |
| 12/16 | 1,241 | 1,253 | 1,206 | 1,209 | -4.28% | 1,086,300 | 1588億4089万 | +11.53% | - | 4.22 |
| 12/15 | 1,245 | 1,263 | 1,203 | 1,263 | +0.56% | 1,591,200 | 1659億3552万 | +17.38% | - | 4.41 |
| 12/12 | 1,237 | 1,311 | 1,212 | 1,256 | +4.06% | 3,109,700 | 1650億1585万 | +17.93% | - | 4.39 |
| 12/11 | 1,168 | 1,223 | 1,163 | 1,207 | +4.87% | 2,711,800 | 1585億7813万 | +14.52% | - | 4.22 |
| 12/10 | 1,188 | 1,198 | 1,143 | 1,151 | -3.2% | 1,324,100 | 1512億2073万 | +10.35% | - | 4.02 |
| 12/09 | 1,170 | 1,215 | 1,155 | 1,189 | +1.62% | 1,819,200 | 1562億1325万 | +14.77% | - | 4.15 |
| 12/08 | 1,150 | 1,171 | 1,139 | 1,170 | +0.69% | 1,798,100 | 1537億1699万 | +14.04% | - | 4.09 |
| 12/05 | 1,080 | 1,187 | 1,080 | 1,162 | +8.09% | 3,864,500 | 1526億6594万 | +14.15% | - | 4.06 |
| 12/04 | 1,037 | 1,093 | 1,035 | 1,075 | +2.58% | 1,195,900 | 1412億3570万 | +6.44% | - | 3.76 |
| 12/03 | 1,070 | 1,072 | 1,022 | 1,048 | -1.04% | 1,336,000 | 1376億8838万 | +4.17% | - | 3.66 |
| 12/02 | 1,108 | 1,109 | 1,056 | 1,059 | -0.38% | 1,383,500 | 1339億2013万 | +5.58% | - | 3.56 |
| 12/01 | 1,110 | 1,119 | 1,053 | 1,063 | -3.8% | 1,571,500 | 1344億2597万 | +6.41% | - | 3.57 |
| 11/28 | 1,077 | 1,118 | 1,068 | 1,105 | +2.98% | 1,795,800 | 1397億3725万 | +11.17% | - | 3.72 |
| 11/27 | 1,058 | 1,083 | 1,045 | 1,073 | +4.17% | 1,651,100 | 1356億9056万 | +8.71% | - | 3.61 |
| 11/26 | 982 | 1,042 | 975 | 1,030 | +6.3% | 1,861,500 | 1302億5282万 | +5.1% | - | 3.46 |
| 11/25 | 1,013 | 1,026 | 961 | 969 | -3.39% | 2,051,000 | 1225億3881万 | -0.82% | - | 3.26 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2024年 12月期 | 740 12/19 | 531 12/27 | 13,498,000 12/19 | 801億437万 | 574億8029万 | +55.23% 2/7 | - |
| 2025年 12月期 | 1,944 6/4 | 449 1/20 | 13,731,600 7/29 | 2166億4859万 | 486億386万 | +56.78% 4/17 | -35.43% 6/19 |
| 最新 | 1,436 2026/4/22 | 1,802,500 | 1893億7889万 | +9.79% 1,308 | |||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- 108%（2.08倍）
- 2026/04/22 vs 2025/12/30
- 27%（1.27倍）
- 過去安値
449円（2025/01/20） - 220%（3.2倍）
1,436円（4/22）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
