サインポストの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2021/12/22 | 1,142 | 1,194 | 1,141 | 1,173 | +31 | +2.7% | 272,500 |
2021/12/21 | 1,143 | 1,166 | 1,121 | 1,142 | +22 | +2% | 283,600 |
2021/12/20 | 1,150 | 1,172 | 1,111 | 1,120 | -31 | -2.7% | 319,200 |
2021/12/17 | 1,183 | 1,210 | 1,149 | 1,151 | -32 | -2.7% | 353,300 |
2021/12/16 | 1,240 | 1,257 | 1,180 | 1,183 | -47 | -3.8% | 327,900 |
2021/12/15 | 1,227 | 1,268 | 1,221 | 1,230 | +4 | +0.3% | 273,700 |
2021/12/14 | 1,254 | 1,255 | 1,207 | 1,226 | -23 | -1.8% | 218,600 |
2021/12/13 | 1,270 | 1,316 | 1,240 | 1,249 | -21 | -1.7% | 272,600 |
2021/12/10 | 1,296 | 1,303 | 1,253 | 1,270 | -46 | -3.5% | 313,500 |
2021/12/09 | 1,365 | 1,383 | 1,303 | 1,316 | -35 | -2.6% | 225,700 |
2021/12/08 | 1,366 | 1,408 | 1,351 | 1,351 | -26 | -1.9% | 335,500 |
2021/12/07 | 1,359 | 1,417 | 1,352 | 1,377 | +68 | +5.2% | 298,100 |
2021/12/06 | 1,389 | 1,389 | 1,285 | 1,309 | -80 | -5.8% | 473,600 |
2021/12/03 | 1,367 | 1,406 | 1,347 | 1,389 | +48 | +3.6% | 427,200 |
2021/12/02 | 1,465 | 1,465 | 1,323 | 1,341 | -101 | -7% | 684,300 |
2021/12/01 | 1,468 | 1,475 | 1,400 | 1,442 | +3 | +0.2% | 349,200 |
2021/11/30 | 1,517 | 1,560 | 1,433 | 1,439 | -78 | -5.1% | 433,700 |
2021/11/29 | 1,467 | 1,586 | 1,455 | 1,517 | +5 | +0.3% | 443,900 |
2021/11/26 | 1,550 | 1,596 | 1,471 | 1,512 | +26 | +1.7% | 620,200 |
2021/11/25 | 1,569 | 1,580 | 1,435 | 1,486 | -110 | -6.9% | 861,300 |
2021/11/24 | 1,578 | 1,642 | 1,503 | 1,596 | -19 | -1.2% | 834,700 |
2021/11/22 | 1,585 | 1,713 | 1,584 | 1,615 | +21 | +1.3% | 852,800 |
2021/11/19 | 1,733 | 1,751 | 1,594 | 1,594 | -153 | -8.8% | 918,500 |
2021/11/18 | 1,851 | 1,851 | 1,730 | 1,747 | -104 | -5.6% | 569,500 |
2021/11/17 | 1,938 | 1,945 | 1,826 | 1,851 | -47 | -2.5% | 769,600 |
2021/11/16 | 1,816 | 1,917 | 1,785 | 1,898 | +61 | +3.3% | 728,200 |
2021/11/15 | 1,764 | 1,850 | 1,732 | 1,837 | +75 | +4.3% | 478,600 |
2021/11/12 | 1,749 | 1,806 | 1,704 | 1,762 | +76 | +4.5% | 537,900 |
2021/11/11 | 1,802 | 1,811 | 1,681 | 1,686 | -116 | -6.4% | 683,400 |
2021/11/10 | 1,847 | 1,893 | 1,780 | 1,802 | -25 | -1.4% | 489,500 |
2021/11/09 | 1,900 | 1,932 | 1,804 | 1,827 | -102 | -5.3% | 601,400 |
2021/11/08 | 1,979 | 2,077 | 1,876 | 1,929 | -86 | -4.3% | 1,076,600 |
2021/11/05 | 1,900 | 2,030 | 1,871 | 2,015 | +171 | +9.3% | 1,207,900 |
2021/11/04 | 2,025 | 2,098 | 1,811 | 1,844 | -181 | -8.9% | 3,706,900 |
2021/11/02 | 1,790 | 2,096 | 1,785 | 2,025 | +204 | +11.2% | 2,871,300 |
2021/11/01 | 1,760 | 1,882 | 1,741 | 1,821 | +90 | +5.2% | 1,060,400 |
2021/10/29 | 1,736 | 1,820 | 1,725 | 1,731 | -45 | -2.5% | 535,600 |
2021/10/28 | 1,772 | 1,832 | 1,701 | 1,776 | -1 | -0.1% | 901,000 |
2021/10/27 | 1,895 | 1,907 | 1,750 | 1,777 | -91 | -4.9% | 1,726,400 |
2021/10/26 | 1,872 | 1,960 | 1,787 | 1,868 | +108 | +6.1% | 4,157,200 |
2021/10/25 | 1,642 | 1,920 | 1,606 | 1,760 | +53 | +3.1% | 6,584,900 |
2021/10/22 | 1,655 | 1,984 | 1,614 | 1,707 | +39 | +2.3% | 11,564,400 |
2021/10/21 | 1,660 | 1,668 | 1,592 | 1,668 | +300 | +21.9% | 1,004,300 |
2021/10/20 | 1,340 | 1,416 | 1,340 | 1,368 | +34 | +2.5% | 1,046,900 |
2021/10/19 | 1,445 | 1,478 | 1,332 | 1,334 | -100 | -7% | 1,498,500 |
2021/10/18 | 1,382 | 1,534 | 1,376 | 1,434 | +23 | +1.6% | 1,920,200 |
2021/10/15 | 1,540 | 1,616 | 1,410 | 1,411 | -112 | -7.4% | 4,072,100 |
2021/10/14 | 1,230 | 1,544 | 1,213 | 1,523 | +233 | +18.1% | 6,462,700 |
2021/10/13 | 1,034 | 1,350 | 1,030 | 1,290 | +163 | +14.5% | 5,774,900 |
2021/10/12 | 1,170 | 1,194 | 1,127 | 1,127 | -42 | -3.6% | 303,300 |
701~
750
件表示中 / 1695件
類似銘柄と比較する
現在ご覧いただいている「サインポスト」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 |
---|---|---|---|---|---|---|---|---|
サインポスト | 46,900円 | +11.6% | +38.3% | 0.00% | 36.13倍 | 3.69倍 |
|
金融機関や公共向けシステム開発コンサル主力、AIレジ育成中でJR東日本子会社と合弁も |
東海ソフト | 125,200円 | +6.4% | +4.4% | 3.83% | 7.99倍 | 1.13倍 |
|
独立系のソフト開発会社。名古屋に本社。IoT関連、組み込み、金融・公共が3本柱。堅実経営 |
ジーダット | 152,500円 | +6.8% | -6.4% | 2.62% | 24.45倍 | 1.66倍 |
|
LSIや液晶パネル設計用の電子系CADソフト(EDA)を開発・販売。海外提携に積極的 |
クシム | 34,000円 | - | - | 0.00% | - | 2.05倍 |
|
祖業の学習管理システム撤退。ブロックチェーン(BC)技術活用の暗号資産関連事業へ転換中 |
昭和システム | 125,000円 | +3.0% | +1.0% | 4.00% | 8.13倍 | 1.10倍 |
|
入力業務から受託計算、ソフト開発まで一貫サービス。証券、生損保向けシステム構築に強み |
市場注目の銘柄
チャート関連のコラム