4428 シノプス

4428
2024/09/18
時価
62億円
PER 予
25.97倍
2018年以降
25.39-2678.03倍
(2018-2023年)
PBR
3.61倍
2018年以降
2.97-19.77倍
(2018-2023年)
配当 予
1.51%
ROE 予
13.91%
ROA 予
10.94%
資料
Link
CSV,JSON

時価総額

2018年12月28日
83億880万
2019年12月30日
211億3499万
2020年12月30日
93億7412万
2021年12月30日
69億1979万
2022年12月30日
70億9978万
2023年12月29日
62億2052万

2024/04/24~2024/09/18

株価&時価総額の推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
09/18985992984992+1.02%1,20062億892万-0.9%25.973.61
09/17975990975982+0.31%40061億4633万-2.09%25.713.57
09/13977991977979-1.31%1,90061億2756万-2.3%25.633.56
09/12998998981992+0.61%2,00062億892万-0.9%25.973.61
09/11997997970986-0.2%2,10061億7137万-1.2%25.813.59
09/109829979809880%1,10061億8389万-0.5%25.863.6
09/09974989974988-1.2%1,60061億8389万+0.41%25.863.6
09/069881,0049821,000+0.81%2,80062億5900万+1.32%26.183.64
09/059851,008985992+0.51%2,50062億892万0%25.973.61
09/041,0041,018987987-1.79%3,00061億7763万-1.2%25.843.59
09/031,0171,0249991,005-1.28%2,50062億9029万-0.1%26.313.66
09/021,0041,0189861,018+1.9%3,40063億7166万+0.49%26.653.71
08/301,0091,025982999-1.19%4,60062億5274万-1.96%26.153.64
08/291,0181,0341,0111,011+0.5%3,60063億2784万-1.37%26.473.68
08/281,0091,0289981,006-1.57%2,10062億9655万-2.61%26.343.66
08/271,0351,0351,0001,022+0.99%4,00063億9669万-1.92%26.753.72
08/261,0001,0129971,012+0.8%21,50063億3410万-3.62%26.493.68
08/231,0091,0099701,004-0.5%2,80062億8403万-5.28%26.283.66
08/221,0131,0139871,009+0.4%2,20063億1533万-5.79%26.413.67
08/219891,0109891,005+1.93%4,20062億8125万-7.2%26.313.66
08/20969987969986+2.82%3,10061億6250万-9.79%25.813.59
08/19989989959959-2.84%7,00059億9375万-13.21%25.113.49
08/161,0351,035981987-1.99%16,50061億6875万-11.64%25.843.59
08/151,0201,0229901,007-8.45%18,70062億9375万-10.49%26.363.67
08/141,0681,1551,0601,100+4.86%7,10068億7500万-2.91%28.84
08/139741,0499741,049+8.7%4,70065億5625万-7.74%27.463.82
08/09950980935965+1.58%7,00060億3125万-15.57%25.263.51
08/08899953873950+4.4%2,00059億3750万-17.53%24.873.46
08/07866930865910+4.84%11,80056億8750万-21.69%23.823.31
08/06800882800868+12.58%23,50054億2500万-26.06%22.723.16
08/05856934751771-26.64%44,70048億1875万-34.99%20.182.81
08/021,0861,0891,0401,051-7.32%12,20065億6875万-12.49%27.513.83
08/011,1511,1511,1251,134-1.48%5,50070億8750万-5.89%29.694.13
07/311,1521,1731,1511,151-0.78%2,30071億9375万-4.48%30.134.19
07/301,1901,1901,1601,160-2.52%5,30072億5000万-3.73%30.374.22
07/291,1741,1901,1651,190+2.15%3,50074億3750万-1.24%31.154.33
07/261,1721,1791,1501,165+0.26%4,60072億8125万-3.08%30.54.24
07/251,1671,1791,1371,162-2.92%8,40072億6250万-3.09%30.424.23
07/241,2241,2321,1511,197-2.92%5,30074億8125万+0.08%31.344.36
07/231,2481,2481,2081,233+1.23%8,60077億625万+3.53%32.284.49
07/221,2231,2701,1851,218-4.84%21,30076億1250万+2.78%31.894.43
07/191,2751,2801,2601,280+0.16%3,40080億+8.47%33.514.66
07/181,2801,2971,2511,278-0.78%6,10079億8750万+8.95%33.464.65
07/171,2671,2891,2611,288+1.34%6,90080億5000万+10.46%33.724.69
07/161,3031,3201,2681,271-1.09%9,60079億4375万+9.76%33.274.63
07/121,2451,2891,2331,285+2.8%10,50080億3125万+11.55%33.644.68
07/111,2091,2691,2091,250+3.82%18,40078億1250万+9.27%32.724.55
07/101,2131,2131,1991,204+0.08%4,40075億2500万+5.8%31.524.38
07/091,2091,2111,1821,203+0.42%4,80075億1875万+6.08%31.494.38
07/081,1911,2041,1911,198+0.67%1,00074億8750万+6.02%31.364.36
07/051,2041,2041,1771,190-1.08%3,60074億3750万+5.78%31.154.33
07/041,2081,2121,1711,203+0.84%10,20075億1875万+7.51%31.494.38
07/031,2201,2341,1901,193-1.4%6,80074億5625万+7.28%31.234.34
07/021,1691,2301,1591,210+4.85%18,90075億6250万+9.3%31.684.4
07/011,1641,1671,1481,154+0.35%7,20072億1250万+4.72%30.214.2
06/281,1181,1581,1111,150+0.17%11,60071億8750万+4.55%30.114.18
06/271,1411,1541,1341,148+1.23%3,90071億7500万+4.55%30.054.17
06/261,1381,1601,1291,134-1.73%8,20070億8750万+3.37%29.694.12
06/251,1701,1791,1501,154-0.94%10,20072億1250万+5.2%30.214.19
06/241,1401,1651,1311,165+4.02%9,20072億8125万+6.3%30.54.23
06/211,0891,1221,0851,120+3.13%11,80070億+2.19%29.324.07
06/201,0881,0881,0701,086-0.18%3,20067億8750万-1.09%28.433.94
06/191,0801,0881,0801,088+0.74%2,20068億-1.18%28.483.95
06/181,0961,0961,0801,080-0.46%4,80067億5000万-2%28.273.92
06/171,0761,0991,0731,085-0.37%4,30067億8125万-2.08%28.43.94
06/141,0401,0891,0401,089-1%6,00068億625万-2.16%28.513.95
06/131,0871,1041,0861,1000%1,40068億7500万-1.61%28.83.99
06/121,0901,1081,0901,100+0.36%3,40068億7500万-1.87%28.83.99
06/111,1131,1131,0901,096-1.08%5,80068億5000万-2.58%28.693.98
06/101,0891,1151,0801,108+1.37%5,40069億2500万-1.86%29.014.02
06/071,0951,1011,0921,093-0.18%2,40068億3125万-3.53%28.613.97
06/061,1091,1091,0901,095-1.35%10,30068億4375万-3.78%28.673.98
06/051,1311,1311,0821,110+0.82%3,60069億3750万-2.89%29.064.03
06/041,0751,1231,0611,101+2.32%5,30068億8125万-4.09%28.824
06/031,0871,0871,0461,076+3.66%2,30067億2500万-6.6%28.173.91
05/311,0331,0481,0241,038+0.19%3,80064億8750万-10.44%27.173.77
05/301,0001,0439941,036-1.43%21,30064億7500万-11.15%27.123.76
05/291,0911,0951,0221,051-3.58%14,60065億6875万-10.4%27.513.82
05/281,1151,1281,0901,090-2.24%12,10068億1250万-7.55%28.543.96
05/271,0871,1301,0751,115+2.29%11,00069億6875万-5.91%29.194.05
05/241,1091,1401,0871,090-3.45%4,20068億1250万-8.33%28.543.96
05/231,1281,1421,0721,129-0.53%16,80070億5625万-5.52%29.564.1
05/221,1351,1461,1211,1350%18,30070億9375万-5.57%29.714.12
05/211,1561,1561,1231,135-1.9%4,10070億9261万-6.2%29.714.12
05/201,1601,1801,1401,157-0.26%8,20072億3009万-5.09%30.294.2
05/171,1551,1691,1411,160-0.26%6,50072億4884万-5.54%30.374.21
05/161,1321,1901,1001,163+3.84%40,70072億6758万-5.98%30.454.22
05/151,1661,1661,0651,120-9.24%47,30069億9888万-9.97%29.324.07
05/141,2281,2341,1901,234+1.82%22,00077億1126万-1.44%32.34.48
05/131,2001,2121,1401,212+1.34%20,90075億7378万-3.5%31.734.4
05/101,2201,2331,1801,1960%14,10074億7380万-5.08%31.314.34
05/091,1931,2031,1801,196+0.25%12,00074億7380万-5.45%31.314.34
05/081,1881,1991,1811,193-0.25%6,80074億5505万-6.21%31.234.33
05/071,2151,2151,1751,196-0.42%9,20074億7380万-6.56%31.314.34
05/021,2201,2201,1861,201-1.64%11,60075億504万-6.46%31.444.36
05/011,2331,2331,2001,221-0.41%10,40076億3002万-5.28%31.964.43
04/301,2241,2331,2011,226+0.16%14,90076億6127万-5.11%32.14.45
04/261,2171,2381,1881,224+0.58%14,30076億4877万-5.48%32.044.44
04/251,2421,2421,2031,217-2.17%8,00076億503万-6.24%31.864.42
04/241,2131,2471,2091,244+2.98%6,10077億7375万-4.45%32.574.52

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2018年
12月期
1,946
9,730
12/27
1,404
7,020
12/25
3,862,000
772,400
12/25
112億1285万80億8984万83億880万
12/28
2019年
12月期
4,250
21,250
5/7
1,274
6,370
1/4
2,236,000
447,200
2/19
254億8725万73億4078万211億3499万
12/30
2020年
12月期
3,535
1/23
1,051
3/19
289,300
6/2
213億1605万63億3753万93億7412万
12/30
2021年
12月期
2,150
2/25
1,017
12/28
162,600
1/8
131億3005万62億7794万69億1979万
12/30
2022年
12月期
1,540
9/7
832
1/19
1,065,500
1/20
95億8034万51億3593万70億9978万
12/30
2023年
12月期
1,249
8/17
845
5/22

5/19

他2件
274,400
8/17
77億8876万52億5674万62億2052万
12/29
最新992
2024/9/18
1,20062億892万