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 |
---|---|---|---|---|---|---|---|
2020/10/23 | 1,001 | 1,025 | 995 | 1,015 | +8 | +0.8% | 65,000 |
2020/10/22 | 1,041 | 1,046 | 1,001 | 1,007 | -42 | -4% | 111,500 |
2020/10/21 | 1,065 | 1,069 | 1,046 | 1,049 | ±0 | ±0% | 37,300 |
2020/10/20 | 1,090 | 1,099 | 1,043 | 1,049 | -30 | -2.8% | 70,900 |
2020/10/19 | 1,080 | 1,099 | 1,064 | 1,079 | +29 | +2.8% | 59,700 |
2020/10/16 | 1,085 | 1,112 | 1,041 | 1,050 | -48 | -4.4% | 125,500 |
2020/10/15 | 1,153 | 1,153 | 1,090 | 1,098 | -67 | -5.8% | 143,800 |
2020/10/14 | 1,180 | 1,185 | 1,162 | 1,165 | -24 | -2% | 105,200 |
2020/10/13 | 1,195 | 1,214 | 1,180 | 1,189 | -138 | -10.4% | 286,600 |
2020/10/12 | 1,306 | 1,341 | 1,296 | 1,327 | +29 | +2.2% | 78,100 |
2020/10/09 | 1,306 | 1,306 | 1,275 | 1,298 | -14 | -1.1% | 51,200 |
2020/10/08 | 1,320 | 1,333 | 1,300 | 1,312 | +9 | +0.7% | 38,200 |
2020/10/07 | 1,309 | 1,314 | 1,292 | 1,303 | -16 | -1.2% | 43,900 |
2020/10/06 | 1,313 | 1,340 | 1,296 | 1,319 | -2 | -0.2% | 48,100 |
2020/10/05 | 1,301 | 1,343 | 1,301 | 1,321 | +27 | +2.1% | 52,600 |
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 |
1001~
1050
件表示中 / 1710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 | 47,700円 | +11.6% | +38.3% | 0.00% | 36.75倍 | 3.76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 |
BBDI | 116,300円 | +13.9% | +27.8% | 0.60% | 28.54倍 | 4.79倍 |
|
中堅・中小企業向けに営業支援クラウドサービス提供。IT技術者派遣も。23年4月持株会社に |
アエリア | 25,900円 | -9.6% | - | 1.93% | - | 0.61倍 |
|
スマホ向けゲームを展開。データセンターやアフィリエイト広告も。不動産賃貸・売買にも進出 |
ゼネテック | 51,700円 | +18.9% | +26.0% | 3.48% | 12.59倍 | 2.62倍 |
|
デジタルソリューション柱。正規輸入代理店契約で3次元CAM等販売。災害位置システム提供 |
ガーラ | 21,500円 | +67.0% | - | 0.00% | - | 3.38倍 |
|
欧米向けPCオンラインゲームが中核。アプリ開発は韓国子会社で。新規事業として宿泊施設も |
市場注目の銘柄
チャート関連のコラム