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 |
|---|---|---|---|---|---|---|---|
| 2022/10/27 | 1,303 | 1,316 | 1,303 | 1,305 | +2 | +0.2% | 1,300 |
| 2022/10/26 | 1,320 | 1,325 | 1,303 | 1,303 | -12 | -0.9% | 600 |
| 2022/10/25 | 1,321 | 1,338 | 1,300 | 1,315 | -8 | -0.6% | 3,700 |
| 2022/10/24 | 1,337 | 1,337 | 1,323 | 1,323 | -14 | -1% | 1,400 |
| 2022/10/21 | 1,322 | 1,337 | 1,322 | 1,337 | +15 | +1.1% | 1,400 |
| 2022/10/20 | 1,326 | 1,336 | 1,322 | 1,322 | -33 | -2.4% | 1,300 |
| 2022/10/19 | 1,355 | 1,379 | 1,355 | 1,355 | +15 | +1.1% | 1,200 |
| 2022/10/18 | 1,347 | 1,348 | 1,315 | 1,340 | +17 | +1.3% | 2,200 |
| 2022/10/17 | 1,333 | 1,354 | 1,323 | 1,323 | -18 | -1.3% | 3,800 |
| 2022/10/14 | 1,360 | 1,379 | 1,341 | 1,341 | -19 | -1.4% | 4,000 |
| 2022/10/13 | 1,355 | 1,398 | 1,355 | 1,360 | -15 | -1.1% | 900 |
| 2022/10/12 | 1,382 | 1,382 | 1,341 | 1,375 | -10 | -0.7% | 2,900 |
| 2022/10/11 | 1,382 | 1,393 | 1,370 | 1,385 | -27 | -1.9% | 1,100 |
| 2022/10/07 | 1,398 | 1,412 | 1,371 | 1,412 | +14 | +1% | 4,900 |
| 2022/10/06 | 1,430 | 1,443 | 1,368 | 1,398 | -18 | -1.3% | 5,700 |
| 2022/10/05 | 1,448 | 1,457 | 1,388 | 1,416 | -32 | -2.2% | 4,200 |
| 2022/10/04 | 1,432 | 1,500 | 1,432 | 1,448 | -11 | -0.8% | 3,600 |
| 2022/10/03 | 1,459 | 1,459 | 1,459 | 1,459 | +9 | +0.6% | 300 |
| 2022/09/30 | 1,424 | 1,450 | 1,424 | 1,450 | -20 | -1.4% | 800 |
| 2022/09/29 | 1,476 | 1,476 | 1,461 | 1,470 | -25 | -1.7% | 1,700 |
| 2022/09/28 | 1,516 | 1,517 | 1,472 | 1,495 | +9 | +0.6% | 5,100 |
| 2022/09/27 | 1,492 | 1,492 | 1,418 | 1,486 | -6 | -0.4% | 5,700 |
| 2022/09/26 | 1,490 | 1,505 | 1,485 | 1,492 | -24 | -1.6% | 2,400 |
| 2022/09/22 | 1,490 | 1,526 | 1,490 | 1,516 | -2 | -0.1% | 1,800 |
| 2022/09/21 | 1,519 | 1,524 | 1,503 | 1,518 | +5 | +0.3% | 1,600 |
| 2022/09/20 | 1,505 | 1,516 | 1,491 | 1,513 | +2 | +0.1% | 2,400 |
| 2022/09/16 | 1,516 | 1,517 | 1,510 | 1,511 | -7 | -0.5% | 1,700 |
| 2022/09/15 | 1,517 | 1,518 | 1,517 | 1,518 | +2 | +0.1% | 400 |
| 2022/09/14 | 1,516 | 1,540 | 1,507 | 1,516 | ±0 | ±0% | 3,700 |
| 2022/09/13 | 1,526 | 1,527 | 1,516 | 1,516 | -10 | -0.7% | 900 |
| 2022/09/12 | 1,517 | 1,539 | 1,513 | 1,526 | +9 | +0.6% | 900 |
| 2022/09/09 | 1,544 | 1,544 | 1,515 | 1,517 | -13 | -0.8% | 3,500 |
| 2022/09/08 | 1,522 | 1,530 | 1,511 | 1,530 | +8 | +0.5% | 1,800 |
| 2022/09/07 | 1,529 | 1,556 | 1,522 | 1,522 | -26 | -1.7% | 700 |
| 2022/09/06 | 1,523 | 1,548 | 1,523 | 1,548 | +20 | +1.3% | 500 |
| 2022/09/05 | 1,541 | 1,541 | 1,520 | 1,528 | -7 | -0.5% | 1,500 |
| 2022/09/02 | 1,524 | 1,535 | 1,524 | 1,535 | +1 | +0.1% | 1,200 |
| 2022/09/01 | 1,522 | 1,534 | 1,521 | 1,534 | +7 | +0.5% | 1,600 |
| 2022/08/31 | 1,620 | 1,620 | 1,500 | 1,527 | -91 | -5.6% | 20,200 |
| 2022/08/30 | 1,556 | 1,700 | 1,546 | 1,618 | +102 | +6.7% | 29,100 |
| 2022/08/29 | 1,542 | 1,545 | 1,516 | 1,516 | -20 | -1.3% | 15,600 |
| 2022/08/26 | 1,542 | 1,564 | 1,525 | 1,536 | -6 | -0.4% | 8,700 |
| 2022/08/25 | 1,550 | 1,614 | 1,542 | 1,542 | -48 | -3% | 6,700 |
| 2022/08/24 | 1,576 | 1,599 | 1,548 | 1,590 | +19 | +1.2% | 4,800 |
| 2022/08/23 | 1,590 | 1,601 | 1,570 | 1,571 | -31 | -1.9% | 5,800 |
| 2022/08/22 | 1,639 | 1,662 | 1,585 | 1,602 | -37 | -2.3% | 6,500 |
| 2022/08/19 | 1,625 | 1,664 | 1,625 | 1,639 | -1 | -0.1% | 500 |
| 2022/08/18 | 1,696 | 1,696 | 1,630 | 1,640 | -38 | -2.3% | 1,400 |
| 2022/08/17 | 1,694 | 1,709 | 1,611 | 1,678 | -41 | -2.4% | 7,200 |
| 2022/08/16 | 1,655 | 1,720 | 1,631 | 1,719 | +64 | +3.9% | 9,700 |
401～
450
件表示中 / 607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 | 71,800円 | +15.0% | +38.6% | 0.00% | 104.06倍 | 1.30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 |
| ＡＳＪ | 52,800円 | +6.5% | +23.6% | 0.38% | 36.51倍 | 1.58倍 |
|
サーバーホスティング業界中堅。ネット予約・決済等に進出。商工会議所に顧客基盤。Ｍ＆Ａ注力 |
| スマートバリュ | 39,100円 | +15.0% | - | 2.05% | 271.53倍 | 2.31倍 |
|
クラウドソリューションの運転情報管理や自治体情報が主力。スマートシティ事業を育成中 |
| グローバルＩ | 140,100円 | +9.9% | +1.4% | 4.07% | 10.66倍 | 1.81倍 |
|
海外の市場調査リポート販売が主力、日本中心に韓台でも展開。製造業等の大手企業が主顧客 |
| ノバシステム | 295,000円 | +17.2% | +25.1% | 0.00% | 10.64倍 | 2.30倍 |
|
事務系のシステム開発を行う。調査企画段階から設計・開発・保守まで請け負う。金融向けが主 |
市場注目の銘柄
チャート関連のコラム
