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 |
|---|---|---|---|---|---|---|---|
| 2018/04/12 | 3,670 | 3,715 | 3,615 | 3,660 | -80 | -2.1% | 43,700 |
| 2018/04/11 | 3,750 | 3,815 | 3,720 | 3,740 | -40 | -1.1% | 30,100 |
| 2018/04/10 | 3,770 | 3,825 | 3,730 | 3,780 | -30 | -0.8% | 28,100 |
| 2018/04/09 | 3,705 | 3,835 | 3,705 | 3,810 | +85 | +2.3% | 33,700 |
| 2018/04/06 | 3,850 | 3,850 | 3,705 | 3,725 | -95 | -2.5% | 41,800 |
| 2018/04/05 | 3,940 | 3,940 | 3,810 | 3,820 | -50 | -1.3% | 39,200 |
| 2018/04/04 | 4,025 | 4,040 | 3,850 | 3,870 | -45 | -1.1% | 36,600 |
| 2018/04/03 | 3,910 | 4,000 | 3,810 | 3,915 | -55 | -1.4% | 42,300 |
| 2018/04/02 | 3,900 | 4,080 | 3,900 | 3,970 | +70 | +1.8% | 72,000 |
| 2018/03/30 | 3,830 | 3,950 | 3,790 | 3,900 | +150 | +4% | 59,400 |
| 2018/03/29 | 3,765 | 3,765 | 3,675 | 3,750 | +55 | +1.5% | 22,500 |
| 2018/03/28 | 3,700 | 3,745 | 3,625 | 3,695 | -40 | -1.1% | 32,300 |
| 2018/03/27 | 3,925 | 3,925 | 3,730 | 3,735 | -50 | -1.3% | 45,300 |
| 2018/03/26 | 3,700 | 3,850 | 3,545 | 3,785 | +110 | +3% | 54,400 |
| 2018/03/23 | 3,725 | 3,800 | 3,675 | 3,675 | -230 | -5.9% | 80,000 |
| 2018/03/22 | 3,990 | 3,990 | 3,890 | 3,905 | -105 | -2.6% | 32,200 |
| 2018/03/20 | 3,905 | 4,025 | 3,875 | 4,010 | +45 | +1.1% | 36,000 |
| 2018/03/19 | 4,120 | 4,200 | 3,920 | 3,965 | -175 | -4.2% | 55,100 |
| 2018/03/16 | 4,260 | 4,280 | 4,060 | 4,140 | -110 | -2.6% | 57,200 |
| 2018/03/15 | 4,335 | 4,400 | 4,250 | 4,250 | -55 | -1.3% | 119,900 |
| 2018/03/14 | 4,155 | 4,350 | 4,135 | 4,305 | +80 | +1.9% | 119,400 |
| 2018/03/13 | 4,000 | 4,250 | 4,000 | 4,225 | +225 | +5.6% | 78,400 |
| 2018/03/12 | 4,180 | 4,180 | 3,940 | 4,000 | -60 | -1.5% | 65,500 |
| 2018/03/09 | 4,250 | 4,380 | 4,055 | 4,060 | +175 | +4.5% | 326,300 |
| 2018/03/08 | 3,895 | 3,925 | 3,825 | 3,885 | +40 | +1% | 23,800 |
| 2018/03/07 | 3,805 | 3,960 | 3,805 | 3,845 | -10 | -0.3% | 28,100 |
| 2018/03/06 | 3,800 | 4,045 | 3,800 | 3,855 | +105 | +2.8% | 56,400 |
| 2018/03/05 | 4,000 | 4,000 | 3,675 | 3,750 | -240 | -6% | 91,300 |
| 2018/03/02 | 4,000 | 4,055 | 3,935 | 3,990 | -120 | -2.9% | 77,300 |
| 2018/03/01 | 4,200 | 4,200 | 4,070 | 4,110 | -135 | -3.2% | 57,100 |
| 2018/02/28 | 4,105 | 4,300 | 4,010 | 4,245 | +135 | +3.3% | 67,400 |
| 2018/02/27 | 4,270 | 4,350 | 4,020 | 4,110 | -245 | -5.6% | 145,800 |
| 2018/02/26 | 4,430 | 4,630 | 4,250 | 4,355 | -125 | -2.8% | 150,900 |
| 2018/02/23 | 4,440 | 4,507.5 | 4,402.5 | 4,480 | +42.5 | +1% | 168,800 |
| 2018/02/22 | 4,470 | 4,507.5 | 4,390 | 4,437.5 | +15 | +0.3% | 151,200 |
| 2018/02/21 | 4,447.5 | 4,475 | 4,372.5 | 4,422.5 | +45 | +1% | 186,400 |
| 2018/02/20 | 4,245 | 4,435 | 4,207.5 | 4,377.5 | +127.5 | +3% | 335,200 |
| 2018/02/19 | 3,827.5 | 4,412.5 | 3,800 | 4,250 | +545 | +14.7% | 446,800 |
| 2018/02/16 | 3,725 | 3,770 | 3,680 | 3,705 | +5 | +0.1% | 88,800 |
| 2018/02/15 | 3,742.5 | 3,800 | 3,650 | 3,700 | +30 | +0.8% | 100,000 |
| 2018/02/14 | 3,862.5 | 3,900 | 3,530 | 3,670 | -110 | -2.9% | 230,400 |
| 2018/02/13 | 3,725 | 3,942.5 | 3,715 | 3,780 | +160 | +4.4% | 196,000 |
| 2018/02/09 | 3,477.5 | 3,620 | 3,442.5 | 3,620 | -82.5 | -2.2% | 162,400 |
| 2018/02/08 | 3,722.5 | 3,797.5 | 3,682.5 | 3,702.5 | +27.5 | +0.7% | 105,600 |
| 2018/02/07 | 4,057.5 | 4,060 | 3,675 | 3,675 | -82.5 | -2.2% | 217,600 |
| 2018/02/06 | 3,670 | 3,997.5 | 3,517.5 | 3,757.5 | -487.5 | -11.5% | 478,000 |
| 2018/02/05 | 4,250 | 4,252.5 | 4,060 | 4,245 | -155 | -3.5% | 240,800 |
| 2018/02/02 | 4,480 | 4,530 | 4,297.5 | 4,400 | -147.5 | -3.2% | 259,200 |
| 2018/02/01 | 4,600 | 4,600 | 4,515 | 4,547.5 | +22.5 | +0.5% | 113,600 |
| 2018/01/31 | 4,500 | 4,620 | 4,472.5 | 4,525 | -20 | -0.4% | 159,200 |
1601～
1650
件表示中 / 1695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 | 47,900円 | +11.6% | +38.3% | 0.00% | 36.90倍 | 3.77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 |
| 東海ソフト | 126,000円 | +6.4% | +4.4% | 3.81% | 8.04倍 | 1.14倍 |
|
独立系のソフト開発会社。名古屋に本社。ＩｏＴ関連、組み込み、金融・公共が３本柱。堅実経営 |
| ジーダット | 157,900円 | +6.8% | -6.4% | 2.53% | 25.32倍 | 1.72倍 |
|
ＬＳＩや液晶パネル設計用の電子系ＣＡＤソフト（ＥＤＡ）を開発・販売。海外提携に積極的 |
| クシム | 34,300円 | - | - | 0.00% | - | 2.07倍 |
|
祖業の学習管理システム撤退。ブロックチェーン（ＢＣ）技術活用の暗号資産関連事業へ転換中 |
| 昭和システム | 125,400円 | +3.0% | +1.0% | 3.99% | 8.16倍 | 1.10倍 |
|
入力業務から受託計算、ソフト開発まで一貫サービス。証券、生損保向けシステム構築に強み |
市場注目の銘柄
チャート関連のコラム
