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 |
---|---|---|---|---|---|---|---|
2020/10/02 | 1,350 | 1,375 | 1,288 | 1,294 | - | - | 67,200 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,369 | 1,411 | 1,354 | 1,367 | +4 | +0.3% | 41,500 |
2020/09/29 | 1,334 | 1,368 | 1,334 | 1,363 | +2 | +0.1% | 27,900 |
2020/09/28 | 1,350 | 1,361 | 1,303 | 1,361 | +11 | +0.8% | 49,200 |
2020/09/25 | 1,345 | 1,367 | 1,336 | 1,350 | -3 | -0.2% | 27,900 |
2020/09/24 | 1,390 | 1,448 | 1,347 | 1,353 | -24 | -1.7% | 67,100 |
2020/09/23 | 1,400 | 1,400 | 1,371 | 1,377 | -30 | -2.1% | 22,400 |
2020/09/18 | 1,389 | 1,420 | 1,383 | 1,407 | +15 | +1.1% | 34,300 |
2020/09/17 | 1,404 | 1,427 | 1,383 | 1,392 | -6 | -0.4% | 34,900 |
2020/09/16 | 1,360 | 1,413 | 1,360 | 1,398 | +23 | +1.7% | 44,600 |
2020/09/15 | 1,312 | 1,375 | 1,312 | 1,375 | +49 | +3.7% | 32,500 |
2020/09/14 | 1,355 | 1,365 | 1,311 | 1,326 | -1 | -0.1% | 35,500 |
2020/09/11 | 1,285 | 1,333 | 1,269 | 1,327 | +44 | +3.4% | 39,100 |
2020/09/10 | 1,323 | 1,323 | 1,275 | 1,283 | -20 | -1.5% | 25,400 |
2020/09/09 | 1,298 | 1,320 | 1,287 | 1,303 | -25 | -1.9% | 27,800 |
2020/09/08 | 1,306 | 1,338 | 1,300 | 1,328 | +22 | +1.7% | 36,300 |
2020/09/07 | 1,304 | 1,324 | 1,289 | 1,306 | -9 | -0.7% | 27,700 |
2020/09/04 | 1,285 | 1,317 | 1,265 | 1,315 | +10 | +0.8% | 46,600 |
2020/09/03 | 1,365 | 1,370 | 1,305 | 1,305 | -60 | -4.4% | 87,500 |
2020/09/02 | 1,435 | 1,435 | 1,365 | 1,365 | -59 | -4.1% | 44,100 |
2020/09/01 | 1,385 | 1,437 | 1,375 | 1,424 | +25 | +1.8% | 26,300 |
2020/08/31 | 1,378 | 1,414 | 1,370 | 1,399 | +21 | +1.5% | 25,000 |
2020/08/28 | 1,425 | 1,434 | 1,350 | 1,378 | -23 | -1.6% | 32,800 |
2020/08/27 | 1,461 | 1,463 | 1,401 | 1,401 | -59 | -4% | 32,200 |
2020/08/26 | 1,416 | 1,460 | 1,400 | 1,460 | +74 | +5.3% | 44,900 |
2020/08/25 | 1,388 | 1,417 | 1,380 | 1,386 | +22 | +1.6% | 32,400 |
2020/08/24 | 1,380 | 1,380 | 1,336 | 1,364 | -3 | -0.2% | 27,500 |
2020/08/21 | 1,336 | 1,375 | 1,335 | 1,367 | +29 | +2.2% | 24,900 |
2020/08/20 | 1,358 | 1,375 | 1,332 | 1,338 | -40 | -2.9% | 20,500 |
2020/08/19 | 1,370 | 1,379 | 1,350 | 1,378 | +7 | +0.5% | 19,000 |
2020/08/18 | 1,352 | 1,375 | 1,336 | 1,371 | +10 | +0.7% | 17,000 |
2020/08/17 | 1,399 | 1,400 | 1,358 | 1,361 | -23 | -1.7% | 22,100 |
2020/08/14 | 1,410 | 1,418 | 1,365 | 1,384 | -31 | -2.2% | 25,300 |
2020/08/13 | 1,399 | 1,468 | 1,388 | 1,415 | +36 | +2.6% | 61,800 |
2020/08/12 | 1,388 | 1,388 | 1,334 | 1,379 | +13 | +1% | 22,600 |
2020/08/11 | 1,367 | 1,397 | 1,323 | 1,366 | ±0 | ±0% | 34,400 |
2020/08/07 | 1,298 | 1,369 | 1,285 | 1,366 | +81 | +6.3% | 71,900 |
2020/08/06 | 1,271 | 1,299 | 1,246 | 1,285 | +10 | +0.8% | 39,600 |
2020/08/05 | 1,290 | 1,290 | 1,241 | 1,275 | -86 | -6.3% | 83,200 |
2020/08/04 | 1,264 | 1,361 | 1,264 | 1,361 | +97 | +7.7% | 37,000 |
2020/08/03 | 1,250 | 1,278 | 1,245 | 1,264 | +36 | +2.9% | 33,400 |
2020/07/31 | 1,302 | 1,302 | 1,220 | 1,228 | -76 | -5.8% | 38,400 |
2020/07/30 | 1,340 | 1,345 | 1,282 | 1,304 | -16 | -1.2% | 41,800 |
2020/07/29 | 1,311 | 1,355 | 1,295 | 1,320 | -1 | -0.1% | 48,300 |
2020/07/28 | 1,385 | 1,385 | 1,320 | 1,321 | -64 | -4.6% | 35,000 |
2020/07/27 | 1,367 | 1,385 | 1,325 | 1,385 | -3 | -0.2% | 31,200 |
2020/07/22 | 1,450 | 1,468 | 1,386 | 1,388 | -46 | -3.2% | 50,300 |
2020/07/21 | 1,403 | 1,435 | 1,402 | 1,434 | +49 | +3.5% | 45,400 |
2020/07/20 | 1,409 | 1,412 | 1,338 | 1,385 | -10 | -0.7% | 48,500 |
1001~
1050
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