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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,175 | 1,180 | 1,175 | 1,175 | ±0 | ±0% | 3,500 |
| 2025/02/14 | 1,176 | 1,205 | 1,151 | 1,175 | -13 | -1.1% | 6,000 |
| 2025/02/13 | 1,184 | 1,200 | 1,161 | 1,188 | +4 | +0.3% | 9,400 |
| 2025/02/12 | 1,148 | 1,184 | 1,148 | 1,184 | +54 | +4.8% | 2,200 |
| 2025/02/10 | 1,131 | 1,150 | 1,130 | 1,130 | -18 | -1.6% | 7,400 |
| 2025/02/07 | 1,085 | 1,148 | 1,085 | 1,148 | +57 | +5.2% | 6,100 |
| 2025/02/06 | 1,100 | 1,126 | 1,077 | 1,091 | -11 | -1% | 3,600 |
| 2025/02/05 | 1,086 | 1,126 | 1,085 | 1,102 | +11 | +1% | 8,100 |
| 2025/02/04 | 1,076 | 1,104 | 1,076 | 1,091 | -15 | -1.4% | 3,300 |
| 2025/02/03 | 1,105 | 1,106 | 1,105 | 1,106 | +2 | +0.2% | 600 |
| 2025/01/31 | 1,090 | 1,118 | 1,090 | 1,104 | +21 | +1.9% | 2,800 |
| 2025/01/30 | 1,070 | 1,083 | 1,051 | 1,083 | +23 | +2.2% | 2,800 |
| 2025/01/29 | 1,063 | 1,078 | 1,050 | 1,060 | -2 | -0.2% | 5,600 |
| 2025/01/28 | 1,070 | 1,096 | 1,062 | 1,062 | -7 | -0.7% | 2,100 |
| 2025/01/27 | 1,066 | 1,096 | 1,065 | 1,069 | -1 | -0.1% | 4,200 |
| 2025/01/24 | 1,090 | 1,090 | 1,062 | 1,070 | +10 | +0.9% | 4,900 |
| 2025/01/23 | 1,048 | 1,070 | 1,048 | 1,060 | -15 | -1.4% | 1,100 |
| 2025/01/22 | 1,060 | 1,076 | 1,056 | 1,075 | +20 | +1.9% | 3,900 |
| 2025/01/21 | 1,073 | 1,073 | 1,054 | 1,055 | -23 | -2.1% | 2,700 |
| 2025/01/20 | 1,079 | 1,160 | 1,057 | 1,078 | -2 | -0.2% | 10,700 |
| 2025/01/17 | 1,025 | 1,100 | 1,000 | 1,080 | +50 | +4.9% | 4,800 |
| 2025/01/16 | 1,068 | 1,068 | 975 | 1,030 | -55 | -5.1% | 8,300 |
| 2025/01/15 | 1,070 | 1,090 | 1,070 | 1,085 | +15 | +1.4% | 2,900 |
| 2025/01/14 | 1,152 | 1,152 | 1,069 | 1,070 | -52 | -4.6% | 2,100 |
| 2025/01/10 | 1,110 | 1,122 | 1,110 | 1,122 | +2 | +0.2% | 400 |
| 2025/01/09 | 1,130 | 1,130 | 1,100 | 1,120 | -40 | -3.4% | 5,200 |
| 2025/01/08 | 1,170 | 1,177 | 1,160 | 1,160 | -1 | -0.1% | 8,300 |
| 2025/01/07 | 1,150 | 1,178 | 1,150 | 1,161 | +16 | +1.4% | 11,100 |
| 2025/01/06 | 1,142 | 1,179 | 1,131 | 1,145 | +47 | +4.3% | 10,300 |
| 2024/12/30 | 1,078 | 1,113 | 1,078 | 1,098 | +21 | +1.9% | 9,900 |
| 2024/12/27 | 1,053 | 1,077 | 1,019 | 1,077 | +54 | +5.3% | 6,300 |
| 2024/12/26 | 1,091 | 1,109 | 1,006 | 1,023 | -68 | -6.2% | 18,600 |
| 2024/12/25 | 1,107 | 1,110 | 1,091 | 1,091 | -9 | -0.8% | 4,700 |
| 2024/12/24 | 1,100 | 1,100 | 1,091 | 1,100 | ±0 | ±0% | 2,800 |
| 2024/12/23 | 1,095 | 1,119 | 1,095 | 1,100 | +9 | +0.8% | 3,200 |
| 2024/12/20 | 1,100 | 1,100 | 1,091 | 1,091 | -1 | -0.1% | 2,300 |
| 2024/12/19 | 1,091 | 1,122 | 1,091 | 1,092 | -18 | -1.6% | 2,700 |
| 2024/12/18 | 1,091 | 1,111 | 1,091 | 1,110 | +10 | +0.9% | 6,200 |
| 2024/12/17 | 1,122 | 1,141 | 1,093 | 1,100 | -18 | -1.6% | 10,500 |
| 2024/12/16 | 1,123 | 1,128 | 1,106 | 1,118 | +13 | +1.2% | 2,300 |
| 2024/12/13 | 1,108 | 1,112 | 1,080 | 1,105 | -3 | -0.3% | 2,500 |
| 2024/12/12 | 1,105 | 1,120 | 1,100 | 1,108 | +7 | +0.6% | 5,600 |
| 2024/12/11 | 1,131 | 1,140 | 1,101 | 1,101 | -30 | -2.7% | 3,100 |
| 2024/12/10 | 1,125 | 1,200 | 1,113 | 1,131 | +10 | +0.9% | 7,200 |
| 2024/12/09 | 1,130 | 1,136 | 1,113 | 1,121 | -10 | -0.9% | 3,400 |
| 2024/12/06 | 1,133 | 1,139 | 1,128 | 1,131 | -5 | -0.4% | 2,100 |
| 2024/12/05 | 1,150 | 1,162 | 1,136 | 1,136 | -3 | -0.3% | 1,900 |
| 2024/12/04 | 1,155 | 1,170 | 1,137 | 1,139 | -11 | -1% | 1,500 |
| 2024/12/03 | 1,150 | 1,175 | 1,150 | 1,150 | -25 | -2.1% | 2,900 |
| 2024/12/02 | 1,160 | 1,177 | 1,148 | 1,175 | +15 | +1.3% | 4,200 |
51～
100
件表示中 / 821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 | 86,200円 | +15.0% | +38.6% | 0.00% | 129.62倍 | 1.60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 |
| シノプス | 84,400円 | +19.4% | +131.2% | 1.90% | 21.20倍 | 2.98倍 |
|
大手小売業向けに需要予測型の自動発注システム「ｓｉｎｏｐｓ」を展開。クラウド型へ転換中 |
| アエリア | 24,800円 | +17.5% | - | 0.00% | 17.26倍 | 0.62倍 |
|
スマホ向けゲームを展開。データセンターやアフィリエイト広告も。不動産賃貸・売買にも進出 |
| ソフトマックス | 86,100円 | +14.2% | +2.4% | 3.48% | 10.76倍 | 1.47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 |
| トレードワクス | 130,000円 | +13.3% | - | 1.54% | 50.72倍 | 3.97倍 |
|
金融関連会社のシステム開発・保守・運用など。インサイダー取引等不正取引の監視も行う |
市場注目の銘柄
チャート関連のコラム
