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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 1,103 | 1,236 | 1,081 | 1,187 | -96 | -7.5% | 153,200 |
2020/03/12 | 1,380 | 1,439 | 1,270 | 1,283 | -123 | -8.7% | 101,500 |
2020/03/11 | 1,450 | 1,540 | 1,401 | 1,406 | -40 | -2.8% | 41,700 |
2020/03/10 | 1,256 | 1,454 | 1,256 | 1,446 | +10 | +0.7% | 134,900 |
2020/03/09 | 1,559 | 1,567 | 1,418 | 1,436 | -185 | -11.4% | 126,100 |
2020/03/06 | 1,661 | 1,678 | 1,609 | 1,621 | -85 | -5% | 59,900 |
2020/03/05 | 1,692 | 1,759 | 1,633 | 1,706 | +44 | +2.6% | 65,200 |
2020/03/04 | 1,630 | 1,707 | 1,630 | 1,662 | +15 | +0.9% | 30,000 |
2020/03/03 | 1,717 | 1,719 | 1,645 | 1,647 | -20 | -1.2% | 54,000 |
2020/03/02 | 1,609 | 1,734 | 1,586 | 1,667 | +58 | +3.6% | 85,900 |
2020/02/28 | 1,568 | 1,656 | 1,568 | 1,609 | -93 | -5.5% | 165,100 |
2020/02/27 | 1,890 | 1,899 | 1,701 | 1,702 | -197 | -10.4% | 90,700 |
2020/02/26 | 1,925 | 1,974 | 1,898 | 1,899 | -45 | -2.3% | 47,800 |
2020/02/25 | 1,875 | 1,972 | 1,875 | 1,944 | -101 | -4.9% | 59,900 |
2020/02/21 | 1,981 | 2,060 | 1,980 | 2,045 | +47 | +2.4% | 36,100 |
2020/02/20 | 2,055 | 2,070 | 1,988 | 1,998 | -32 | -1.6% | 59,000 |
2020/02/19 | 2,187 | 2,196 | 2,030 | 2,030 | -184 | -8.3% | 113,800 |
2020/02/18 | 2,088 | 2,242 | 2,073 | 2,214 | +131 | +6.3% | 159,200 |
2020/02/17 | 2,028 | 2,083 | 2,009 | 2,083 | +55 | +2.7% | 45,900 |
2020/02/14 | 2,028 | 2,047 | 2,008 | 2,028 | -6 | -0.3% | 31,500 |
2020/02/13 | 2,020 | 2,034 | 1,986 | 2,034 | +16 | +0.8% | 26,400 |
2020/02/12 | 2,006 | 2,025 | 1,980 | 2,018 | +22 | +1.1% | 22,100 |
2020/02/10 | 1,993 | 2,005 | 1,963 | 1,996 | -9 | -0.4% | 22,500 |
2020/02/07 | 2,043 | 2,043 | 1,994 | 2,005 | -18 | -0.9% | 31,400 |
2020/02/06 | 1,979 | 2,030 | 1,968 | 2,023 | +44 | +2.2% | 33,900 |
2020/02/05 | 1,940 | 1,982 | 1,920 | 1,979 | +49 | +2.5% | 31,700 |
2020/02/04 | 1,903 | 1,954 | 1,900 | 1,930 | +28 | +1.5% | 60,900 |
2020/02/03 | 1,898 | 1,944 | 1,891 | 1,902 | -60 | -3.1% | 60,100 |
2020/01/31 | 2,000 | 2,020 | 1,946 | 1,962 | -19 | -1% | 44,000 |
2020/01/30 | 1,976 | 1,993 | 1,921 | 1,981 | -9 | -0.5% | 84,300 |
2020/01/29 | 2,022 | 2,038 | 1,990 | 1,990 | -50 | -2.5% | 45,500 |
2020/01/28 | 1,940 | 2,048 | 1,930 | 2,040 | +83 | +4.2% | 58,500 |
2020/01/27 | 1,981 | 1,985 | 1,945 | 1,957 | -45 | -2.2% | 67,300 |
2020/01/24 | 2,002 | 2,032 | 1,988 | 2,002 | +1 | ±0% | 57,400 |
2020/01/23 | 2,013 | 2,029 | 1,993 | 2,001 | -15 | -0.7% | 37,900 |
2020/01/22 | 2,049 | 2,060 | 2,016 | 2,016 | -37 | -1.8% | 39,000 |
2020/01/21 | 2,045 | 2,063 | 2,024 | 2,053 | +8 | +0.4% | 36,600 |
2020/01/20 | 2,118 | 2,119 | 2,038 | 2,045 | -46 | -2.2% | 42,100 |
2020/01/17 | 2,070 | 2,091 | 2,033 | 2,091 | +31 | +1.5% | 58,500 |
2020/01/16 | 2,125 | 2,156 | 2,054 | 2,060 | -63 | -3% | 91,400 |
2020/01/15 | 2,050 | 2,218 | 2,050 | 2,123 | +116 | +5.8% | 263,300 |
2020/01/14 | 2,021 | 2,044 | 2,002 | 2,007 | -8 | -0.4% | 58,700 |
2020/01/10 | 2,023 | 2,062 | 2,014 | 2,015 | -12 | -0.6% | 42,600 |
2020/01/09 | 2,040 | 2,093 | 2,025 | 2,027 | ±0 | ±0% | 64,900 |
2020/01/08 | 2,025 | 2,058 | 1,978 | 2,027 | +8 | +0.4% | 85,700 |
2020/01/07 | 2,061 | 2,089 | 2,019 | 2,019 | -20 | -1% | 65,700 |
2020/01/06 | 2,083 | 2,095 | 2,039 | 2,039 | -43 | -2.1% | 55,200 |
2019/12/30 | 2,103 | 2,131 | 2,057 | 2,082 | -45 | -2.1% | 62,800 |
2019/12/27 | 2,095 | 2,139 | 2,083 | 2,127 | +58 | +2.8% | 78,100 |
2019/12/26 | 2,023 | 2,080 | 2,021 | 2,069 | +39 | +1.9% | 121,600 |
1151~
1200
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