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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 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 |
2020/05/08 | 1,411 | 1,482 | 1,364 | 1,454 | +69 | +5% | 131,000 |
2020/05/07 | 1,316 | 1,386 | 1,312 | 1,385 | +55 | +4.1% | 83,100 |
2020/05/01 | 1,343 | 1,355 | 1,303 | 1,330 | -11 | -0.8% | 60,600 |
2020/04/30 | 1,390 | 1,390 | 1,328 | 1,341 | +11 | +0.8% | 102,300 |
2020/04/28 | 1,399 | 1,401 | 1,316 | 1,330 | -55 | -4% | 129,700 |
2020/04/27 | 1,321 | 1,409 | 1,310 | 1,385 | +94 | +7.3% | 144,200 |
2020/04/24 | 1,230 | 1,320 | 1,222 | 1,291 | +67 | +5.5% | 152,100 |
2020/04/23 | 1,151 | 1,235 | 1,151 | 1,224 | +87 | +7.7% | 98,500 |
2020/04/22 | 1,169 | 1,180 | 1,132 | 1,137 | -62 | -5.2% | 89,000 |
2020/04/21 | 1,240 | 1,250 | 1,151 | 1,199 | -41 | -3.3% | 125,400 |
2020/04/20 | 1,197 | 1,281 | 1,176 | 1,240 | +48 | +4% | 188,700 |
2020/04/17 | 1,185 | 1,192 | 1,141 | 1,192 | +36 | +3.1% | 124,800 |
2020/04/16 | 1,182 | 1,216 | 1,133 | 1,156 | -10 | -0.9% | 144,000 |
2020/04/15 | 1,223 | 1,234 | 1,160 | 1,166 | -24 | -2% | 148,400 |
2020/04/14 | 1,167 | 1,235 | 1,102 | 1,190 | -127 | -9.6% | 396,500 |
2020/04/13 | 1,310 | 1,377 | 1,290 | 1,317 | +8 | +0.6% | 71,500 |
2020/04/10 | 1,327 | 1,327 | 1,266 | 1,309 | +1 | +0.1% | 43,700 |
2020/04/09 | 1,264 | 1,344 | 1,262 | 1,308 | +45 | +3.6% | 59,500 |
2020/04/08 | 1,260 | 1,289 | 1,204 | 1,263 | -8 | -0.6% | 53,800 |
2020/04/07 | 1,233 | 1,275 | 1,200 | 1,271 | +78 | +6.5% | 86,700 |
2020/04/06 | 1,077 | 1,212 | 1,074 | 1,193 | +86 | +7.8% | 90,900 |
2020/04/03 | 1,175 | 1,199 | 1,096 | 1,107 | -70 | -5.9% | 60,900 |
2020/04/02 | 1,250 | 1,253 | 1,152 | 1,177 | -31 | -2.6% | 53,800 |
2020/04/01 | 1,240 | 1,288 | 1,196 | 1,208 | -40 | -3.2% | 45,100 |
2020/03/31 | 1,273 | 1,320 | 1,233 | 1,248 | -42 | -3.3% | 53,100 |
2020/03/30 | 1,250 | 1,332 | 1,244 | 1,290 | +10 | +0.8% | 71,600 |
2020/03/27 | 1,309 | 1,340 | 1,250 | 1,280 | +11 | +0.9% | 73,300 |
2020/03/26 | 1,374 | 1,400 | 1,256 | 1,269 | -190 | -13% | 106,700 |
2020/03/25 | 1,400 | 1,460 | 1,313 | 1,459 | +150 | +11.5% | 127,600 |
2020/03/24 | 1,217 | 1,316 | 1,217 | 1,309 | +98 | +8.1% | 100,800 |
2020/03/23 | 1,521 | 1,541 | 1,161 | 1,211 | -250 | -17.1% | 251,000 |
2020/03/19 | 1,449 | 1,470 | 1,347 | 1,461 | +72 | +5.2% | 108,600 |
2020/03/18 | 1,298 | 1,487 | 1,294 | 1,389 | +121 | +9.5% | 165,900 |
2020/03/17 | 1,148 | 1,286 | 1,148 | 1,268 | +90 | +7.6% | 109,700 |
2020/03/16 | 1,200 | 1,288 | 1,166 | 1,178 | -9 | -0.8% | 72,700 |
1101~
1150
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