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 |
---|---|---|---|---|---|---|---|
2020/07/17 | 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 |
2020/05/29 | 1,728 | 1,759 | 1,711 | 1,711 | -33 | -1.9% | 45,900 |
2020/05/28 | 1,780 | 1,780 | 1,716 | 1,744 | -29 | -1.6% | 66,500 |
2020/05/27 | 1,781 | 1,787 | 1,712 | 1,773 | -25 | -1.4% | 102,500 |
2020/05/26 | 1,815 | 1,901 | 1,753 | 1,798 | +99 | +5.8% | 260,000 |
2020/05/25 | 1,551 | 1,706 | 1,550 | 1,699 | +188 | +12.4% | 128,000 |
2020/05/22 | 1,550 | 1,560 | 1,495 | 1,511 | +1 | +0.1% | 71,100 |
2020/05/21 | 1,509 | 1,541 | 1,480 | 1,510 | +13 | +0.9% | 48,600 |
2020/05/20 | 1,422 | 1,508 | 1,404 | 1,497 | +63 | +4.4% | 55,400 |
2020/05/19 | 1,457 | 1,464 | 1,414 | 1,434 | -9 | -0.6% | 37,900 |
2020/05/18 | 1,394 | 1,455 | 1,363 | 1,443 | +79 | +5.8% | 69,700 |
2020/05/15 | 1,388 | 1,390 | 1,309 | 1,364 | +16 | +1.2% | 46,000 |
2020/05/14 | 1,425 | 1,453 | 1,336 | 1,348 | -112 | -7.7% | 70,500 |
2020/05/13 | 1,429 | 1,466 | 1,408 | 1,460 | +1 | +0.1% | 33,000 |
2020/05/12 | 1,490 | 1,510 | 1,450 | 1,459 | -31 | -2.1% | 46,900 |
2020/05/11 | 1,474 | 1,515 | 1,411 | 1,490 | +36 | +2.5% | 70,500 |
1051~
1100
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