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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 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 |
| 2024/11/29 | 1,178 | 1,180 | 1,102 | 1,160 | -18 | -1.5% | 6,600 |
| 2024/11/28 | 1,180 | 1,187 | 1,178 | 1,178 | ±0 | ±0% | 2,100 |
| 2024/11/27 | 1,180 | 1,221 | 1,177 | 1,178 | +1 | +0.1% | 10,400 |
| 2024/11/26 | 1,211 | 1,249 | 1,177 | 1,177 | -4 | -0.3% | 10,900 |
| 2024/11/25 | 1,172 | 1,236 | 1,143 | 1,181 | +51 | +4.5% | 10,400 |
| 2024/11/22 | 1,157 | 1,157 | 1,101 | 1,130 | -27 | -2.3% | 4,400 |
| 2024/11/21 | 1,172 | 1,185 | 1,099 | 1,157 | -23 | -1.9% | 11,700 |
| 2024/11/20 | 1,258 | 1,258 | 1,173 | 1,180 | -78 | -6.2% | 9,600 |
| 2024/11/19 | 1,250 | 1,315 | 1,202 | 1,258 | +87 | +7.4% | 21,900 |
| 2024/11/18 | 1,175 | 1,194 | 1,100 | 1,171 | +70 | +6.4% | 27,600 |
| 2024/11/15 | 1,099 | 1,110 | 1,046 | 1,101 | +91 | +9% | 42,600 |
| 2024/11/14 | 1,016 | 1,030 | 1,000 | 1,010 | -10 | -1% | 9,500 |
| 2024/11/13 | 1,028 | 1,030 | 1,013 | 1,020 | -8 | -0.8% | 5,100 |
| 2024/11/12 | 1,030 | 1,030 | 1,020 | 1,028 | +8 | +0.8% | 3,900 |
| 2024/11/11 | 1,001 | 1,022 | 1,001 | 1,020 | +15 | +1.5% | 1,900 |
| 2024/11/08 | 1,000 | 1,005 | 988 | 1,005 | +6 | +0.6% | 1,700 |
| 2024/11/07 | 998 | 1,000 | 985 | 999 | +14 | +1.4% | 1,400 |
| 2024/11/06 | 983 | 1,005 | 983 | 985 | +2 | +0.2% | 3,300 |
| 2024/11/05 | 1,019 | 1,023 | 983 | 983 | -37 | -3.6% | 8,500 |
| 2024/11/01 | 1,018 | 1,020 | 1,015 | 1,020 | +2 | +0.2% | 6,800 |
101～
150
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
