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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 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 |
| 2024/10/31 | 1,020 | 1,020 | 989 | 1,018 | ±0 | ±0% | 4,100 |
| 2024/10/30 | 1,020 | 1,020 | 1,000 | 1,018 | -4 | -0.4% | 1,600 |
| 2024/10/29 | 988 | 1,022 | 978 | 1,022 | +48 | +4.9% | 5,000 |
| 2024/10/28 | 985 | 1,000 | 971 | 974 | -11 | -1.1% | 6,300 |
| 2024/10/25 | 1,004 | 1,004 | 971 | 985 | -4 | -0.4% | 7,500 |
| 2024/10/24 | 1,005 | 1,017 | 964 | 989 | -3 | -0.3% | 14,400 |
151～
200
件表示中 / 895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 | 100,000円 | +15.2% | +33.0% | 0.00% | 36.84倍 | 1.82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 |
| エキサイトＨＤ | 127,600円 | +21.0% | +58.2% | 2.47% | 19.40倍 | 1.78倍 |
|
「エキサイト電話占い」などカウンセリング展開。通信も。オンライン診療育成。２３年４月再上場 |
| ＳＹＳＨＤ | 56,200円 | +12.9% | +8.6% | 1.25% | 12.20倍 | 1.67倍 |
|
自動車、工作機械用ソフトや電力、金融向けシステムの開発。ＩＴ人材育成やＭ＆Ａに積極投資 |
| データアプリ | 81,200円 | +72.6% | -16.7% | 3.20% | 18.43倍 | 1.08倍 |
|
電子商取引などＥＤＩ（電子データ交換）ソフトが主力。データ連携分野を開拓。間接販売中心 |
| ヴィッツ | 141,200円 | +37.8% | +58.5% | 1.06% | 14.81倍 | 2.14倍 |
|
組み込みソフト・自動運転開発用ソフト・受託。車載に強み、コンサル業務も。アイシン出資 |
市場注目の銘柄
チャート関連のコラム
