サインドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/08/15 | 1,680 | 1,719 | 1,630 | 1,655 | -45 | -2.6% | 7,200 |
| 2022/08/12 | 1,623 | 1,700 | 1,620 | 1,700 | +100 | +6.3% | 6,900 |
| 2022/08/10 | 1,613 | 1,626 | 1,600 | 1,600 | -26 | -1.6% | 1,600 |
| 2022/08/09 | 1,640 | 1,663 | 1,610 | 1,626 | +7 | +0.4% | 1,000 |
| 2022/08/08 | 1,650 | 1,650 | 1,595 | 1,619 | -29 | -1.8% | 1,800 |
| 2022/08/05 | 1,620 | 1,649 | 1,617 | 1,648 | +35 | +2.2% | 2,300 |
| 2022/08/04 | 1,647 | 1,647 | 1,600 | 1,613 | - | - | 2,200 |
| 2022/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/02 | 1,603 | 1,626 | 1,603 | 1,609 | -9 | -0.6% | 1,400 |
| 2022/08/01 | 1,655 | 1,655 | 1,615 | 1,618 | +3 | +0.2% | 800 |
| 2022/07/29 | 1,650 | 1,668 | 1,603 | 1,615 | -35 | -2.1% | 1,200 |
| 2022/07/28 | 1,666 | 1,666 | 1,611 | 1,650 | -8 | -0.5% | 2,000 |
| 2022/07/27 | 1,658 | 1,658 | 1,658 | 1,658 | +18 | +1.1% | 200 |
| 2022/07/26 | 1,589 | 1,640 | 1,589 | 1,640 | +46 | +2.9% | 1,600 |
| 2022/07/25 | 1,644 | 1,644 | 1,594 | 1,594 | -65 | -3.9% | 600 |
| 2022/07/22 | 1,663 | 1,668 | 1,659 | 1,659 | -4 | -0.2% | 300 |
| 2022/07/21 | 1,616 | 1,663 | 1,616 | 1,663 | -3 | -0.2% | 2,200 |
| 2022/07/20 | 1,619 | 1,669 | 1,580 | 1,666 | +109 | +7% | 14,800 |
| 2022/07/19 | 1,570 | 1,610 | 1,555 | 1,557 | -13 | -0.8% | 1,900 |
| 2022/07/15 | 1,570 | 1,578 | 1,570 | 1,570 | -15 | -0.9% | 2,100 |
| 2022/07/14 | 1,571 | 1,585 | 1,571 | 1,585 | ±0 | ±0% | 500 |
| 2022/07/13 | 1,569 | 1,587 | 1,569 | 1,585 | +16 | +1% | 1,000 |
| 2022/07/12 | 1,641 | 1,641 | 1,569 | 1,569 | -57 | -3.5% | 1,300 |
| 2022/07/11 | 1,673 | 1,673 | 1,612 | 1,626 | +47 | +3% | 900 |
| 2022/07/08 | 1,676 | 1,690 | 1,579 | 1,579 | -71 | -4.3% | 1,600 |
| 2022/07/07 | 1,680 | 1,684 | 1,617 | 1,650 | -35 | -2.1% | 1,500 |
| 2022/07/06 | 1,623 | 1,696 | 1,602 | 1,685 | +50 | +3.1% | 5,400 |
| 2022/07/05 | 1,635 | 1,635 | 1,635 | 1,635 | +15 | +0.9% | 100 |
| 2022/07/04 | 1,608 | 1,623 | 1,600 | 1,620 | +52 | +3.3% | 800 |
| 2022/07/01 | 1,609 | 1,620 | 1,565 | 1,568 | +8 | +0.5% | 3,800 |
| 2022/06/30 | 1,591 | 1,609 | 1,552 | 1,560 | -31 | -1.9% | 10,100 |
| 2022/06/29 | 1,619 | 1,688 | 1,591 | 1,591 | -108 | -6.4% | 9,400 |
| 2022/06/28 | 1,600 | 1,699 | 1,600 | 1,699 | +99 | +6.2% | 10,200 |
| 2022/06/27 | 1,655 | 1,655 | 1,600 | 1,600 | -35 | -2.1% | 3,700 |
| 2022/06/24 | 1,698 | 1,700 | 1,591 | 1,635 | -103 | -5.9% | 11,500 |
| 2022/06/23 | 1,718 | 1,958 | 1,717 | 1,738 | +180 | +11.6% | 72,200 |
| 2022/06/22 | 1,566 | 1,590 | 1,557 | 1,558 | -40 | -2.5% | 2,200 |
| 2022/06/21 | 1,580 | 1,610 | 1,562 | 1,598 | +29 | +1.8% | 2,400 |
| 2022/06/20 | 1,570 | 1,570 | 1,569 | 1,569 | -151 | -8.8% | 300 |
| 2022/06/17 | 1,740 | 1,740 | 1,600 | 1,720 | +10 | +0.6% | 1,200 |
| 2022/06/16 | 1,750 | 1,750 | 1,710 | 1,710 | -41 | -2.3% | 200 |
| 2022/06/15 | 1,791 | 1,831 | 1,719 | 1,751 | ±0 | ±0% | 1,600 |
| 2022/06/14 | 1,781 | 1,781 | 1,751 | 1,751 | -30 | -1.7% | 6,100 |
| 2022/06/13 | 1,823 | 1,835 | 1,780 | 1,781 | -22 | -1.2% | 8,900 |
| 2022/06/10 | 1,850 | 1,853 | 1,800 | 1,803 | -17 | -0.9% | 3,900 |
| 2022/06/09 | 1,807 | 1,820 | 1,800 | 1,820 | ±0 | ±0% | 2,100 |
| 2022/06/08 | 1,843 | 1,843 | 1,820 | 1,820 | +29 | +1.6% | 700 |
| 2022/06/07 | 1,799 | 1,830 | 1,790 | 1,791 | -10 | -0.6% | 3,200 |
| 2022/06/06 | 1,790 | 1,815 | 1,780 | 1,801 | +1 | +0.1% | 5,100 |
| 2022/06/03 | 1,805 | 1,805 | 1,800 | 1,800 | -45 | -2.4% | 300 |
451～
500
件表示中 / 607件
類似銘柄と比較する
現在ご覧いただいている「サインド」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 |
|---|---|---|---|---|---|---|---|---|
| サインド | 71,800円 | +15.0% | +38.6% | 0.00% | 104.06倍 | 1.30倍 |
|
理美容店向けにクラウド型予約管理システムをサブスク方式で展開。サブスク売上比が８割超 |
| ＡＳＪ | 52,800円 | +6.5% | +23.6% | 0.38% | 36.51倍 | 1.58倍 |
|
サーバーホスティング業界中堅。ネット予約・決済等に進出。商工会議所に顧客基盤。Ｍ＆Ａ注力 |
| スマートバリュ | 39,100円 | +15.0% | - | 2.05% | 271.53倍 | 2.31倍 |
|
クラウドソリューションの運転情報管理や自治体情報が主力。スマートシティ事業を育成中 |
| グローバルＩ | 140,100円 | +9.9% | +1.4% | 4.07% | 10.66倍 | 1.81倍 |
|
海外の市場調査リポート販売が主力、日本中心に韓台でも展開。製造業等の大手企業が主顧客 |
| ノバシステム | 295,000円 | +17.2% | +25.1% | 0.00% | 10.64倍 | 2.30倍 |
|
事務系のシステム開発を行う。調査企画段階から設計・開発・保守まで請け負う。金融向けが主 |
市場注目の銘柄
チャート関連のコラム
