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 |
|---|---|---|---|---|---|---|---|
| 2022/08/04 | 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 |
| 2022/06/02 | 1,845 | 1,845 | 1,845 | 1,845 | +42 | +2.3% | 200 |
| 2022/06/01 | 1,876 | 1,876 | 1,800 | 1,803 | -47 | -2.5% | 3,300 |
| 2022/05/31 | 1,800 | 1,860 | 1,796 | 1,850 | +83 | +4.7% | 9,300 |
| 2022/05/30 | 1,700 | 1,779 | 1,700 | 1,767 | +40 | +2.3% | 2,500 |
| 2022/05/27 | 1,768 | 1,768 | 1,727 | 1,727 | -43 | -2.4% | 300 |
| 2022/05/26 | 1,770 | 1,770 | 1,770 | 1,770 | +40 | +2.3% | 100 |
701～
750
件表示中 / 851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 | 97,900円 | +15.2% | +33.0% | 0.00% | 36.07倍 | 1.78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 |
| ソフトマックス | 98,600円 | +14.2% | +2.4% | 3.04% | 12.35倍 | 1.69倍 |
|
Ｗｅｂ型電子カルテを主力とした総合医療情報システムを開発。九州地盤、東日本を重点開拓 |
| ＢｅｅＸ | 265,000円 | - | - | 0.00% | 10.71倍 | 2.28倍 |
|
独ＳＡＰ社ＥＲＰのクラウド移行に強み。クラウド運用保守・課金代行も。テラスカイが親会社 |
| ヌーラボ | 91,100円 | +11.9% | -53.2% | 0.00% | 26.49倍 | 3.10倍 |
|
プロジェクト管理ツール「Ｂａｃｋｌｏｇ」が柱。セキュリティ管理やオンライン作図ツールも |
| グロースエクス | 174,000円 | +13.8% | +21.3% | 0.00% | 12.60倍 | 1.94倍 |
|
企業向けＤＸ支援コンサルを提供。顧客企業の強みを生かした組織・ＩＴ変革コンサル推進 |
市場注目の銘柄
チャート関連のコラム
