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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 1,022 | 1,022 | 938 | 964 | -36 | -3.6% | 4,900 |
| 2025/04/01 | 994 | 1,030 | 994 | 1,000 | +8 | +0.8% | 8,600 |
| 2025/03/31 | 1,015 | 1,040 | 992 | 992 | -30 | -2.9% | 1,800 |
| 2025/03/28 | 1,032 | 1,032 | 1,011 | 1,022 | -9 | -0.9% | 1,100 |
| 2025/03/27 | 1,120 | 1,120 | 1,016 | 1,031 | -94 | -8.4% | 8,500 |
| 2025/03/26 | 1,001 | 1,128 | 988 | 1,125 | +124 | +12.4% | 23,300 |
| 2025/03/25 | 1,025 | 1,026 | 1,000 | 1,001 | +1 | +0.1% | 4,200 |
| 2025/03/24 | 998 | 1,013 | 998 | 1,000 | +2 | +0.2% | 3,900 |
| 2025/03/21 | 1,029 | 1,029 | 982 | 998 | -31 | -3% | 18,200 |
| 2025/03/19 | 1,030 | 1,032 | 1,029 | 1,029 | -3 | -0.3% | 3,600 |
| 2025/03/18 | 1,039 | 1,039 | 1,030 | 1,032 | -9 | -0.9% | 12,300 |
| 2025/03/17 | 1,070 | 1,085 | 1,035 | 1,041 | -22 | -2.1% | 33,600 |
| 2025/03/14 | 1,081 | 1,091 | 1,058 | 1,063 | -20 | -1.8% | 7,400 |
| 2025/03/13 | 1,102 | 1,114 | 1,083 | 1,083 | -28 | -2.5% | 8,600 |
| 2025/03/12 | 1,112 | 1,162 | 1,086 | 1,111 | -4 | -0.4% | 7,800 |
| 2025/03/11 | 1,150 | 1,150 | 1,106 | 1,115 | -35 | -3% | 4,900 |
| 2025/03/10 | 1,147 | 1,182 | 1,100 | 1,150 | ±0 | ±0% | 10,600 |
| 2025/03/07 | 1,151 | 1,245 | 1,146 | 1,150 | +10 | +0.9% | 11,100 |
| 2025/03/06 | 1,140 | 1,180 | 1,140 | 1,140 | -19 | -1.6% | 9,600 |
| 2025/03/05 | 1,161 | 1,171 | 1,140 | 1,159 | +19 | +1.7% | 4,000 |
| 2025/03/04 | 1,150 | 1,159 | 1,129 | 1,140 | -10 | -0.9% | 3,400 |
| 2025/03/03 | 1,160 | 1,160 | 1,150 | 1,150 | -3 | -0.3% | 900 |
| 2025/02/28 | 1,165 | 1,179 | 1,150 | 1,153 | -17 | -1.5% | 10,700 |
| 2025/02/27 | 1,166 | 1,196 | 1,165 | 1,170 | -20 | -1.7% | 4,600 |
| 2025/02/26 | 1,203 | 1,203 | 1,190 | 1,190 | -15 | -1.2% | 2,100 |
| 2025/02/25 | 1,176 | 1,210 | 1,176 | 1,205 | +31 | +2.6% | 22,200 |
| 2025/02/21 | 1,174 | 1,175 | 1,160 | 1,174 | ±0 | ±0% | 700 |
| 2025/02/20 | 1,182 | 1,182 | 1,174 | 1,174 | -12 | -1% | 800 |
| 2025/02/19 | 1,180 | 1,189 | 1,175 | 1,186 | +11 | +0.9% | 7,300 |
| 2025/02/18 | 1,175 | 1,180 | 1,174 | 1,175 | ±0 | ±0% | 1,600 |
| 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 |
51～
100
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
