Synspective（290A）の株価チャート
株価
6/2
- 前日 (6/1)
- 1,681
- 始値
- 1,551
- 高値
- 1,640
- 安値
- 1,511
- 終値 -3.87%
- 1,616
- 出来高 -18.79%
- 3,661,500
乖離率
- 株価（5日）
移動平均値 - -11.69%
1,830 - 株価（25日）
移動平均値 - +3.06%
1,568 - 出来高（5日）
移動平均値 - -19.41%
4,543,180
2025/12/30～2026/06/02
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 | ||||||||||
| 06/02 | 1,551 | 1,640 | 1,511 | 1,616 | -3.87% | 3,661,500 | 2131億1719万 | +3.06% | 81.22 | 5.93 |
| 06/01 | 1,900 | 1,931 | 1,644 | 1,681 | -11.34% | 4,508,900 | 2216億8935万 | +7.69% | 84.49 | 6.17 |
| 05/29 | 2,020 | 2,031 | 1,865 | 1,896 | -5.44% | 4,206,500 | 2500億4343万 | +22.09% | 95.29 | 6.96 |
| 05/28 | 1,968 | 2,018 | 1,928 | 2,005 | +2.77% | 3,845,800 | 2644億1829万 | +30.62% | 100.77 | 7.36 |
| 05/27 | 2,130 | 2,140 | 1,905 | 1,951 | -4.69% | 6,493,200 | 2572億9680万 | +29.29% | 98.06 | 7.16 |
| 05/26 | 1,918 | 2,050 | 1,846 | 2,047 | +6.45% | 4,550,000 | 2699億5723万 | +37.85% | 102.88 | 7.52 |
| 05/25 | 1,955 | 2,020 | 1,896 | 1,923 | +6.07% | 6,979,600 | 2536億418万 | +32.16% | 96.65 | 7.06 |
| 05/22 | 1,580 | 1,830 | 1,535 | 1,813 | +19.2% | 9,088,500 | 2390億9744万 | +26.61% | 91.12 | 6.66 |
| 05/21 | 1,526 | 1,565 | 1,441 | 1,521 | +3.26% | 3,018,800 | 2005億8864万 | +7.57% | 76.44 | 5.58 |
| 05/20 | 1,518 | 1,546 | 1,452 | 1,473 | -5.46% | 2,759,200 | 1942億5842万 | +4.47% | 74.03 | 5.41 |
| 05/19 | 1,499 | 1,593 | 1,488 | 1,558 | +6.49% | 3,839,900 | 2054億6818万 | +10.97% | 78.3 | 5.72 |
| 05/18 | 1,565 | 1,571 | 1,437 | 1,463 | +0.9% | 3,036,100 | 1929億3963万 | +4.8% | 73.53 | 5.37 |
| 05/15 | 1,529 | 1,587 | 1,450 | 1,450 | -5.35% | 4,098,200 | 1912億2520万 | +4.39% | 72.88 | 5.32 |
| 05/14 | 1,627 | 1,660 | 1,511 | 1,532 | -3.83% | 3,927,600 | 2020億3931万 | +11.01% | 77 | 5.63 |
| 05/13 | 1,440 | 1,593 | 1,407 | 1,593 | +10.01% | 3,388,500 | 2100億8396万 | +16.53% | 80.06 | 5.85 |
| 05/12 | 1,510 | 1,520 | 1,405 | 1,448 | -2.16% | 2,153,200 | 1909億6144万 | +7.26% | 72.77 | 5.32 |
| 05/11 | 1,476 | 1,509 | 1,457 | 1,480 | +3.21% | 3,024,200 | 1951億8158万 | +10.61% | 74.38 | 5.43 |
| 05/08 | 1,400 | 1,464 | 1,386 | 1,434 | +2.5% | 2,885,000 | 1891億1513万 | +8.47% | 72.07 | 5.27 |
| 05/07 | 1,428 | 1,452 | 1,369 | 1,399 | +3.94% | 2,829,700 | 1844億9935万 | +6.88% | 70.31 | 5.14 |
| 05/01 | 1,350 | 1,393 | 1,327 | 1,346 | +1.82% | 1,212,500 | 1775億973万 | +3.46% | 67.65 | 4.94 |
| 04/30 | 1,290 | 1,358 | 1,283 | 1,322 | +2.01% | 1,404,500 | 1743億4463万 | +1.69% | 66.44 | 4.85 |
| 04/28 | 1,248 | 1,313 | 1,244 | 1,296 | +3.02% | 1,527,900 | 1709億1576万 | -0.46% | 65.14 | 4.76 |
| 04/27 | 1,312 | 1,320 | 1,237 | 1,258 | -5.41% | 1,609,700 | 1659億434万 | -3.31% | 63.23 | 4.62 |
| 04/24 | 1,380 | 1,389 | 1,273 | 1,330 | -3.13% | 2,287,100 | 1753億9966万 | +2.15% | 66.84 | 4.88 |
| 04/23 | 1,458 | 1,476 | 1,337 | 1,373 | -4.39% | 1,505,400 | 1810億7048万 | +5.29% | 69.01 | 5.04 |
| 04/22 | 1,497 | 1,507 | 1,428 | 1,436 | -2.78% | 1,802,500 | 1893億7889万 | +9.79% | 72.17 | 5.27 |
| 04/21 | 1,463 | 1,497 | 1,448 | 1,477 | +2.78% | 1,927,800 | 1947億8594万 | +13.18% | 74.23 | 5.42 |
| 04/20 | 1,360 | 1,460 | 1,357 | 1,437 | +5.43% | 2,552,200 | 1895億1076万 | +10.03% | 72.22 | 5.28 |
| 04/17 | 1,358 | 1,393 | 1,350 | 1,363 | +0.74% | 1,076,600 | 1797億5169万 | +4.36% | 68.5 | 5 |
| 04/16 | 1,321 | 1,353 | 1,314 | 1,353 | +3.52% | 1,036,200 | 1784億3289万 | +3.76% | 68 | 4.97 |
| 04/15 | 1,385 | 1,404 | 1,299 | 1,307 | -2.46% | 1,656,900 | 1723億6644万 | +0.23% | 65.69 | 4.8 |
| 04/14 | 1,400 | 1,400 | 1,336 | 1,340 | -2.19% | 1,779,900 | 1767億1846万 | +2.76% | 67.35 | 4.92 |
| 04/13 | 1,384 | 1,435 | 1,370 | 1,370 | -3.11% | 1,687,700 | 1806億7484万 | +5.47% | 68.85 | 5.03 |
| 04/10 | 1,394 | 1,453 | 1,378 | 1,414 | +8.02% | 3,715,900 | 1864億7754万 | +8.85% | 71.07 | 5.19 |
| 04/09 | 1,340 | 1,347 | 1,308 | 1,309 | -4.45% | 1,422,400 | 1726億3020万 | +0.93% | 65.79 | 4.81 |
| 04/08 | 1,342 | 1,373 | 1,321 | 1,370 | +7.11% | 2,020,200 | 1806億7484万 | +5.55% | 68.85 | 5.03 |
| 04/07 | 1,247 | 1,284 | 1,229 | 1,279 | +2.98% | 1,347,500 | 1686億7381万 | -1.54% | 64.28 | 4.7 |
| 04/06 | 1,212 | 1,265 | 1,207 | 1,242 | +2.73% | 1,617,500 | 1637億9427万 | -4.9% | 62.42 | 4.56 |
| 04/03 | 1,210 | 1,236 | 1,197 | 1,209 | +5.13% | 2,247,700 | 1594億4225万 | -7.71% | 60.76 | 4.44 |
| 04/02 | 1,188 | 1,249 | 1,150 | 1,150 | -0.69% | 4,038,900 | 1516億6136万 | -12.41% | 57.8 | 4.22 |
| 04/01 | 1,150 | 1,159 | 1,109 | 1,158 | +8.02% | 1,964,800 | 1527億1640万 | -12.01% | 58.2 | 4.25 |
| 03/31 | 1,085 | 1,124 | 1,052 | 1,072 | -2.99% | 2,126,800 | 1413億7477万 | -18.91% | 53.88 | 3.94 |
| 03/30 | 1,130 | 1,154 | 1,081 | 1,105 | -9.43% | 3,741,800 | 1457億2679万 | -16.98% | 55.54 | 4.06 |
| 03/27 | 1,314 | 1,315 | 1,218 | 1,220 | -7.01% | 2,982,800 | 1608億9292万 | -8.89% | 61.32 | 4.48 |
| 03/26 | 1,360 | 1,380 | 1,294 | 1,312 | -4.02% | 1,585,600 | 1730億2583万 | -2.45% | 65.94 | 4.82 |
| 03/25 | 1,298 | 1,377 | 1,276 | 1,367 | +7.3% | 2,102,600 | 1802億7920万 | +1.48% | 68.7 | 5.02 |
| 03/24 | 1,337 | 1,346 | 1,246 | 1,274 | -0.93% | 1,610,600 | 1680億1441万 | -5.28% | 64.03 | 4.68 |
| 03/23 | 1,334 | 1,355 | 1,285 | 1,286 | -5.93% | 2,384,200 | 1692億403万 | -4.24% | 64.63 | 4.71 |
| 03/19 | 1,427 | 1,437 | 1,360 | 1,367 | -7.07% | 2,313,700 | 1798億6152万 | +1.94% | 68.7 | 5.01 |
| 03/18 | 1,400 | 1,497 | 1,388 | 1,471 | +6.29% | 3,130,200 | 1935億4520万 | +9.94% | 73.93 | 5.39 |
| 03/17 | 1,500 | 1,500 | 1,363 | 1,384 | -6.93% | 3,280,500 | 1820億9827万 | +4.22% | 69.56 | 5.07 |
| 03/16 | 1,420 | 1,490 | 1,402 | 1,487 | +3.62% | 2,446,200 | 1956億5038万 | +12.48% | 74.74 | 5.45 |
| 03/13 | 1,328 | 1,452 | 1,309 | 1,435 | +8.06% | 3,051,700 | 1888億854万 | +9.46% | 72.12 | 5.26 |
| 03/12 | 1,323 | 1,349 | 1,300 | 1,328 | -1.85% | 1,215,400 | 1747億3013万 | +2% | 66.74 | 4.86 |
| 03/11 | 1,330 | 1,395 | 1,323 | 1,353 | +4.64% | 1,601,800 | 1780億1948万 | +4.24% | 68 | 4.96 |
| 03/10 | 1,295 | 1,319 | 1,260 | 1,293 | +6.07% | 1,664,100 | 1701億2505万 | +0.15% | 64.98 | 4.74 |
| 03/09 | 1,275 | 1,299 | 1,192 | 1,219 | -10.7% | 2,331,300 | 1603億8858万 | -5.28% | 61.27 | 4.47 |
| 03/06 | 1,357 | 1,382 | 1,320 | 1,365 | -0.94% | 1,135,300 | 1795億9837万 | +6.14% | 68.6 | 5 |
| 03/05 | 1,384 | 1,424 | 1,347 | 1,378 | +4.79% | 1,721,600 | 1813億883万 | +7.91% | 69.26 | 5.05 |
| 03/04 | 1,370 | 1,438 | 1,295 | 1,315 | -6.07% | 3,014,100 | 1730億1967万 | +3.71% | 66.09 | 4.82 |
| 03/03 | 1,478 | 1,482 | 1,390 | 1,400 | -3.38% | 2,367,000 | 1842億346万 | +11.02% | 70.36 | 5.13 |
| 03/02 | 1,380 | 1,474 | 1,358 | 1,449 | +6.78% | 4,418,600 | 1906億5058万 | +15.83% | 72.83 | 5.31 |
| 02/27 | 1,350 | 1,395 | 1,312 | 1,357 | +5.93% | 5,339,400 | 1785億4578万 | +9.7% | 68.2 | 4.97 |
| 02/26 | 1,255 | 1,311 | 1,227 | 1,281 | +4.57% | 1,960,700 | 1685億4616万 | +4.23% | 64.38 | 4.69 |
| 02/25 | 1,330 | 1,362 | 1,202 | 1,225 | -6.84% | 3,643,800 | 1611億7802万 | 0% | 61.57 | 4.49 |
| 02/24 | 1,350 | 1,374 | 1,300 | 1,315 | +2.33% | 6,008,000 | 1730億1967万 | +7.35% | 66.09 | 4.82 |
| 02/20 | 1,340 | 1,355 | 1,276 | 1,285 | -2.73% | 1,662,700 | 1690億7246万 | +5.59% | 64.58 | 4.71 |
| 02/19 | 1,345 | 1,357 | 1,291 | 1,321 | -2.8% | 2,042,900 | 1738億912万 | +9.35% | 66.39 | 4.84 |
| 02/18 | 1,373 | 1,415 | 1,345 | 1,359 | -0.73% | 2,848,300 | 1788億893万 | +13.63% | 68.3 | 4.98 |
| 02/17 | 1,329 | 1,378 | 1,272 | 1,369 | +3.71% | 3,844,400 | 1801億2466万 | +15.53% | 68.8 | 5.02 |
| 02/16 | 1,210 | 1,335 | 1,181 | 1,320 | +9.54% | 3,630,200 | 1736億7754万 | +12.72% | 66.34 | 4.84 |
| 02/13 | 1,245 | 1,245 | 1,181 | 1,205 | -3.75% | 2,162,600 | 1585億4654万 | +3.97% | 60.56 | 4.41 |
| 02/12 | 1,310 | 1,313 | 1,233 | 1,252 | -2.57% | 2,073,700 | 1647億3052万 | +8.49% | 62.92 | 4.59 |
| 02/10 | 1,239 | 1,288 | 1,237 | 1,285 | +4.39% | 1,608,100 | 1690億7246万 | +11.84% | 64.58 | 4.71 |
| 02/09 | 1,260 | 1,264 | 1,221 | 1,231 | +0.08% | 1,768,500 | 1619億6747万 | +7.79% | 61.87 | 4.51 |
| 02/06 | 1,190 | 1,230 | 1,172 | 1,230 | +1.82% | 1,741,600 | 1618億3589万 | +8.08% | 61.82 | 4.51 |
| 02/05 | 1,216 | 1,250 | 1,191 | 1,208 | -0.58% | 1,986,400 | 1589億4127万 | +6.43% | 60.71 | 4.43 |
| 02/04 | 1,211 | 1,231 | 1,194 | 1,215 | -0.33% | 1,431,400 | 1598億6228万 | +7.24% | 61.06 | 4.45 |
| 02/03 | 1,198 | 1,219 | 1,169 | 1,219 | +2.61% | 1,375,200 | 1603億8858万 | +7.88% | 61.27 | 4.47 |
| 02/02 | 1,185 | 1,226 | 1,168 | 1,188 | +0.76% | 1,543,400 | 1563億979万 | +4.58% | 59.71 | 4.35 |
| 01/30 | 1,201 | 1,211 | 1,159 | 1,179 | -0.76% | 1,278,300 | 1551億2562万 | +3.42% | 59.26 | 4.32 |
| 01/29 | 1,164 | 1,193 | 1,151 | 1,188 | +3.85% | 1,424,100 | 1563億979万 | +3.85% | 59.71 | 4.35 |
| 01/28 | 1,180 | 1,182 | 1,131 | 1,144 | -2.05% | 999,100 | 1505億2054万 | -0.17% | 57.5 | 4.19 |
| 01/27 | 1,142 | 1,183 | 1,127 | 1,168 | +2.37% | 1,051,100 | 1536億7831万 | +1.83% | 58.7 | 4.28 |
| 01/26 | 1,131 | 1,178 | 1,121 | 1,141 | 0% | 1,234,500 | 1501億2581万 | -0.61% | 57.35 | 4.18 |
| 01/23 | 1,125 | 1,166 | 1,124 | 1,141 | +2.79% | 1,436,900 | 1501億2581万 | -0.87% | 57.35 | 4.18 |
| 01/22 | 1,165 | 1,172 | 1,105 | 1,110 | -3.65% | 1,874,300 | 1460億4702万 | -3.98% | 55.79 | 4.07 |
| 01/21 | 1,133 | 1,199 | 1,117 | 1,152 | -2.04% | 1,990,500 | 1513億8979万 | -0.78% | 57.9 | 4.22 |
| 01/20 | 1,220 | 1,254 | 1,167 | 1,176 | -4.7% | 2,535,700 | 1545億4374万 | +1.03% | 59.1 | 4.3 |
| 01/19 | 1,106 | 1,234 | 1,081 | 1,234 | +11.57% | 3,532,100 | 1621億6580万 | +6.1% | 62.02 | 4.52 |
| 01/16 | 1,088 | 1,112 | 1,062 | 1,106 | +3.56% | 2,071,900 | 1453億4471万 | -4.74% | 55.59 | 4.05 |
| 01/15 | 1,015 | 1,076 | 1,013 | 1,068 | +4.6% | 1,386,200 | 1403億5095万 | -8.17% | 53.68 | 3.91 |
| 01/14 | 1,052 | 1,073 | 1,015 | 1,021 | -5.11% | 1,711,000 | 1341億7445万 | -12.51% | 51.31 | 3.74 |
| 01/13 | 1,055 | 1,088 | 1,031 | 1,076 | +6.01% | 3,161,900 | 1414億227万 | -7.96% | 54.08 | 3.94 |
| 01/09 | 1,052 | 1,056 | 996 | 1,015 | -1.46% | 2,511,500 | 1333億8597万 | -13.1% | 51.01 | 3.71 |
| 01/08 | 1,050 | 1,056 | 1,026 | 1,030 | -3.1% | 2,581,300 | 1353億5719万 | -11.97% | 51.77 | 3.77 |
| 01/07 | 1,125 | 1,126 | 1,050 | 1,063 | -6.51% | 2,593,200 | 1396億9387万 | -9.22% | 53.43 | 3.89 |
| 01/06 | 1,130 | 1,160 | 1,120 | 1,137 | +2.43% | 1,747,100 | 1494億1857万 | -3.07% | 57.14 | 4.16 |
| 01/05 | 1,158 | 1,188 | 1,095 | 1,110 | -2.12% | 2,475,000 | 1458億7037万 | -5.13% | 55.79 | 4.06 |
| 2025 | ||||||||||
| 12/30 | 1,140 | 1,156 | 1,103 | 1,134 | -1.99% | 1,916,500 | 1490億2432万 | -2.83% | - | 3.96 |
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 | 1,616 2026/6/2 | 3,661,500 | 2131億1719万 | +3.06% 1,568 | |||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- 108%（2.08倍）
- 2026/06/02 vs 2025/12/30
- 43%（1.43倍）
- 過去安値
449円（2025/01/20） - 260%（3.6倍）
1,616円（6/2）
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。
