サインポストの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 935 | 983 | 923 | 949 | -1 | -0.1% | 271,400 |
| 2022/01/14 | 963 | 963 | 934 | 950 | -13 | -1.3% | 176,600 |
| 2022/01/13 | 1,001 | 1,007 | 958 | 963 | -55 | -5.4% | 173,100 |
| 2022/01/12 | 985 | 1,025 | 985 | 1,018 | +35 | +3.6% | 135,700 |
| 2022/01/11 | 984 | 1,007 | 972 | 983 | -16 | -1.6% | 200,700 |
| 2022/01/07 | 1,012 | 1,038 | 978 | 999 | -18 | -1.8% | 241,700 |
| 2022/01/06 | 1,032 | 1,044 | 1,002 | 1,017 | -41 | -3.9% | 228,500 |
| 2022/01/05 | 1,063 | 1,089 | 1,053 | 1,058 | -35 | -3.2% | 217,500 |
| 2022/01/04 | 1,110 | 1,134 | 1,090 | 1,093 | -23 | -2.1% | 204,400 |
| 2021/12/30 | 1,227 | 1,239 | 1,108 | 1,116 | -62 | -5.3% | 370,200 |
| 2021/12/29 | 1,164 | 1,195 | 1,158 | 1,178 | +14 | +1.2% | 141,700 |
| 2021/12/28 | 1,141 | 1,168 | 1,127 | 1,164 | +28 | +2.5% | 236,600 |
| 2021/12/27 | 1,153 | 1,165 | 1,113 | 1,136 | -27 | -2.3% | 198,700 |
| 2021/12/24 | 1,150 | 1,209 | 1,150 | 1,163 | +14 | +1.2% | 232,900 |
| 2021/12/23 | 1,173 | 1,186 | 1,148 | 1,149 | -24 | -2% | 158,700 |
| 2021/12/22 | 1,142 | 1,194 | 1,141 | 1,173 | +31 | +2.7% | 272,500 |
| 2021/12/21 | 1,143 | 1,166 | 1,121 | 1,142 | +22 | +2% | 283,600 |
| 2021/12/20 | 1,150 | 1,172 | 1,111 | 1,120 | -31 | -2.7% | 319,200 |
| 2021/12/17 | 1,183 | 1,210 | 1,149 | 1,151 | -32 | -2.7% | 353,300 |
| 2021/12/16 | 1,240 | 1,257 | 1,180 | 1,183 | -47 | -3.8% | 327,900 |
| 2021/12/15 | 1,227 | 1,268 | 1,221 | 1,230 | +4 | +0.3% | 273,700 |
| 2021/12/14 | 1,254 | 1,255 | 1,207 | 1,226 | -23 | -1.8% | 218,600 |
| 2021/12/13 | 1,270 | 1,316 | 1,240 | 1,249 | -21 | -1.7% | 272,600 |
| 2021/12/10 | 1,296 | 1,303 | 1,253 | 1,270 | -46 | -3.5% | 313,500 |
| 2021/12/09 | 1,365 | 1,383 | 1,303 | 1,316 | -35 | -2.6% | 225,700 |
| 2021/12/08 | 1,366 | 1,408 | 1,351 | 1,351 | -26 | -1.9% | 335,500 |
| 2021/12/07 | 1,359 | 1,417 | 1,352 | 1,377 | +68 | +5.2% | 298,100 |
| 2021/12/06 | 1,389 | 1,389 | 1,285 | 1,309 | -80 | -5.8% | 473,600 |
| 2021/12/03 | 1,367 | 1,406 | 1,347 | 1,389 | +48 | +3.6% | 427,200 |
| 2021/12/02 | 1,465 | 1,465 | 1,323 | 1,341 | -101 | -7% | 684,300 |
| 2021/12/01 | 1,468 | 1,475 | 1,400 | 1,442 | +3 | +0.2% | 349,200 |
| 2021/11/30 | 1,517 | 1,560 | 1,433 | 1,439 | -78 | -5.1% | 433,700 |
| 2021/11/29 | 1,467 | 1,586 | 1,455 | 1,517 | +5 | +0.3% | 443,900 |
| 2021/11/26 | 1,550 | 1,596 | 1,471 | 1,512 | +26 | +1.7% | 620,200 |
| 2021/11/25 | 1,569 | 1,580 | 1,435 | 1,486 | -110 | -6.9% | 861,300 |
| 2021/11/24 | 1,578 | 1,642 | 1,503 | 1,596 | -19 | -1.2% | 834,700 |
| 2021/11/22 | 1,585 | 1,713 | 1,584 | 1,615 | +21 | +1.3% | 852,800 |
| 2021/11/19 | 1,733 | 1,751 | 1,594 | 1,594 | -153 | -8.8% | 918,500 |
| 2021/11/18 | 1,851 | 1,851 | 1,730 | 1,747 | -104 | -5.6% | 569,500 |
| 2021/11/17 | 1,938 | 1,945 | 1,826 | 1,851 | -47 | -2.5% | 769,600 |
| 2021/11/16 | 1,816 | 1,917 | 1,785 | 1,898 | +61 | +3.3% | 728,200 |
| 2021/11/15 | 1,764 | 1,850 | 1,732 | 1,837 | +75 | +4.3% | 478,600 |
| 2021/11/12 | 1,749 | 1,806 | 1,704 | 1,762 | +76 | +4.5% | 537,900 |
| 2021/11/11 | 1,802 | 1,811 | 1,681 | 1,686 | -116 | -6.4% | 683,400 |
| 2021/11/10 | 1,847 | 1,893 | 1,780 | 1,802 | -25 | -1.4% | 489,500 |
| 2021/11/09 | 1,900 | 1,932 | 1,804 | 1,827 | -102 | -5.3% | 601,400 |
| 2021/11/08 | 1,979 | 2,077 | 1,876 | 1,929 | -86 | -4.3% | 1,076,600 |
| 2021/11/05 | 1,900 | 2,030 | 1,871 | 2,015 | +171 | +9.3% | 1,207,900 |
| 2021/11/04 | 2,025 | 2,098 | 1,811 | 1,844 | -181 | -8.9% | 3,706,900 |
| 2021/11/02 | 1,790 | 2,096 | 1,785 | 2,025 | +204 | +11.2% | 2,871,300 |
851～
900
件表示中 / 1860件
類似銘柄と比較する
現在ご覧いただいている「サインポスト」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| サインポスト | 32,100円 | +12.5% | +7.6% | 0.00% | 16.49倍 | 2.28倍 |
|
金融機関や公共向けシステム開発コンサル主力、ＡＩレジ育成中でＪＲ東日本子会社と合弁も |
| トーシンＨＤ | 62,600円 | +2.6% | -12.9% | 1.60% | 12.41倍 | 1.07倍 |
|
東海地盤に携帯電話販売代理店を展開。ａｕ、ソフトバンクが主力。不動産・ゴルフ場運営も |
| プライムストラ | 114,500円 | +16.7% | +5.7% | 1.83% | 25.89倍 | 2.84倍 |
|
Ｗｅｂサイトを高速、安全に稼働させる保守・運用サービスが柱。クラウドで月額課金提供 |
| システムズＤ | 116,100円 | +4.7% | +23.3% | 4.31% | 10.58倍 | 0.86倍 |
|
ＳＩとデータ入力が柱。物流ＳＩなどＭ＆Ａ展開中。会計ソフトのＰＣＡ創業者一族が筆頭株主 |
| アイリッジ | 51,800円 | +7.3% | +25.0% | 0.00% | 5.05倍 | 1.63倍 |
|
ネットとリアル融合のデジタル販促アプリ開発と運用支援展開。デジタル地域通貨事業は撤退 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
