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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 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 |
2020/07/17 | 1,430 | 1,469 | 1,386 | 1,395 | -34 | -2.4% | 34,100 |
2020/07/16 | 1,429 | 1,444 | 1,387 | 1,429 | -21 | -1.4% | 62,700 |
2020/07/15 | 1,421 | 1,492 | 1,421 | 1,450 | +35 | +2.5% | 56,200 |
2020/07/14 | 1,497 | 1,506 | 1,399 | 1,415 | -164 | -10.4% | 121,200 |
2020/07/13 | 1,540 | 1,581 | 1,540 | 1,579 | +45 | +2.9% | 47,400 |
2020/07/10 | 1,585 | 1,590 | 1,534 | 1,534 | -46 | -2.9% | 29,600 |
2020/07/09 | 1,674 | 1,674 | 1,580 | 1,580 | -76 | -4.6% | 37,100 |
2020/07/08 | 1,657 | 1,675 | 1,622 | 1,656 | -19 | -1.1% | 25,300 |
2020/07/07 | 1,710 | 1,710 | 1,631 | 1,675 | -10 | -0.6% | 37,000 |
2020/07/06 | 1,650 | 1,685 | 1,638 | 1,685 | +58 | +3.6% | 29,500 |
2020/07/03 | 1,584 | 1,642 | 1,584 | 1,627 | +48 | +3% | 37,200 |
2020/07/02 | 1,670 | 1,688 | 1,556 | 1,579 | -83 | -5% | 64,400 |
2020/07/01 | 1,701 | 1,722 | 1,643 | 1,662 | -51 | -3% | 47,100 |
2020/06/30 | 1,770 | 1,786 | 1,676 | 1,713 | -17 | -1% | 44,800 |
2020/06/29 | 1,767 | 1,780 | 1,688 | 1,730 | -58 | -3.2% | 71,400 |
2020/06/26 | 1,859 | 1,859 | 1,766 | 1,788 | -71 | -3.8% | 50,700 |
2020/06/25 | 1,890 | 1,890 | 1,816 | 1,859 | -33 | -1.7% | 51,700 |
2020/06/24 | 1,905 | 1,950 | 1,847 | 1,892 | +4 | +0.2% | 60,500 |
2020/06/23 | 1,911 | 1,969 | 1,865 | 1,888 | -2 | -0.1% | 93,200 |
2020/06/22 | 1,880 | 1,914 | 1,830 | 1,890 | +10 | +0.5% | 67,900 |
2020/06/19 | 1,765 | 1,886 | 1,765 | 1,880 | +115 | +6.5% | 114,700 |
2020/06/18 | 1,728 | 1,775 | 1,695 | 1,765 | +37 | +2.1% | 61,400 |
2020/06/17 | 1,744 | 1,773 | 1,694 | 1,728 | -17 | -1% | 58,400 |
2020/06/16 | 1,723 | 1,761 | 1,684 | 1,745 | +95 | +5.8% | 73,600 |
2020/06/15 | 1,728 | 1,770 | 1,650 | 1,650 | -79 | -4.6% | 73,200 |
2020/06/12 | 1,637 | 1,773 | 1,630 | 1,729 | -87 | -4.8% | 139,400 |
2020/06/11 | 1,910 | 1,920 | 1,784 | 1,816 | -103 | -5.4% | 95,900 |
2020/06/10 | 1,890 | 1,940 | 1,874 | 1,919 | +23 | +1.2% | 45,100 |
2020/06/09 | 1,946 | 1,947 | 1,854 | 1,896 | -50 | -2.6% | 99,700 |
2020/06/08 | 1,990 | 2,012 | 1,938 | 1,946 | -6 | -0.3% | 90,500 |
2020/06/05 | 1,951 | 1,972 | 1,913 | 1,952 | -28 | -1.4% | 87,100 |
2020/06/04 | 2,084 | 2,114 | 1,955 | 1,980 | -82 | -4% | 207,900 |
2020/06/03 | 2,064 | 2,147 | 2,010 | 2,062 | -147 | -6.7% | 558,100 |
2020/06/02 | 1,829 | 2,209 | 1,783 | 2,209 | +400 | +22.1% | 244,800 |
2020/06/01 | 1,735 | 1,809 | 1,721 | 1,809 | +98 | +5.7% | 87,500 |
1051~
1100
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