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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 4,447.5 | 4,475 | 4,372.5 | 4,422.5 | +45 | +1% | 186,400 |
| 2018/02/20 | 4,245 | 4,435 | 4,207.5 | 4,377.5 | +127.5 | +3% | 335,200 |
| 2018/02/19 | 3,827.5 | 4,412.5 | 3,800 | 4,250 | +545 | +14.7% | 446,800 |
| 2018/02/16 | 3,725 | 3,770 | 3,680 | 3,705 | +5 | +0.1% | 88,800 |
| 2018/02/15 | 3,742.5 | 3,800 | 3,650 | 3,700 | +30 | +0.8% | 100,000 |
| 2018/02/14 | 3,862.5 | 3,900 | 3,530 | 3,670 | -110 | -2.9% | 230,400 |
| 2018/02/13 | 3,725 | 3,942.5 | 3,715 | 3,780 | +160 | +4.4% | 196,000 |
| 2018/02/09 | 3,477.5 | 3,620 | 3,442.5 | 3,620 | -82.5 | -2.2% | 162,400 |
| 2018/02/08 | 3,722.5 | 3,797.5 | 3,682.5 | 3,702.5 | +27.5 | +0.7% | 105,600 |
| 2018/02/07 | 4,057.5 | 4,060 | 3,675 | 3,675 | -82.5 | -2.2% | 217,600 |
| 2018/02/06 | 3,670 | 3,997.5 | 3,517.5 | 3,757.5 | -487.5 | -11.5% | 478,000 |
| 2018/02/05 | 4,250 | 4,252.5 | 4,060 | 4,245 | -155 | -3.5% | 240,800 |
| 2018/02/02 | 4,480 | 4,530 | 4,297.5 | 4,400 | -147.5 | -3.2% | 259,200 |
| 2018/02/01 | 4,600 | 4,600 | 4,515 | 4,547.5 | +22.5 | +0.5% | 113,600 |
| 2018/01/31 | 4,500 | 4,620 | 4,472.5 | 4,525 | -20 | -0.4% | 159,200 |
| 2018/01/30 | 4,637.5 | 4,657.5 | 4,445 | 4,545 | -97.5 | -2.1% | 302,000 |
| 2018/01/29 | 4,740 | 4,797.5 | 4,612.5 | 4,642.5 | +2.5 | +0.1% | 390,400 |
| 2018/01/26 | 4,675 | 4,912.5 | 4,607.5 | 4,640 | +62.5 | +1.4% | 1,772,000 |
| 2018/01/25 | 4,550 | 4,692.5 | 4,550 | 4,577.5 | +52.5 | +1.2% | 214,800 |
| 2018/01/24 | 4,675 | 4,780 | 4,480 | 4,525 | -125 | -2.7% | 459,600 |
| 2018/01/23 | 4,430 | 4,675 | 4,400 | 4,650 | +237.5 | +5.4% | 411,600 |
| 2018/01/22 | 4,297.5 | 4,427.5 | 4,240 | 4,412.5 | +145 | +3.4% | 257,600 |
| 2018/01/19 | 4,375 | 4,425 | 4,200 | 4,267.5 | -145 | -3.3% | 343,200 |
| 2018/01/18 | 4,625 | 4,647.5 | 4,402.5 | 4,412.5 | -162.5 | -3.6% | 326,800 |
| 2018/01/17 | 4,722.5 | 4,815 | 4,552.5 | 4,575 | -100 | -2.1% | 701,600 |
| 2018/01/16 | 4,725 | 4,800 | 4,600 | 4,675 | +477.5 | +11.4% | 1,983,200 |
| 2018/01/15 | 4,300 | 4,342.5 | 4,187.5 | 4,197.5 | -130 | -3% | 342,800 |
| 2018/01/12 | 4,362.5 | 4,387.5 | 4,297.5 | 4,327.5 | -85 | -1.9% | 192,800 |
| 2018/01/11 | 4,427.5 | 4,595 | 4,297.5 | 4,412.5 | -105 | -2.3% | 415,200 |
| 2018/01/10 | 4,375 | 4,540 | 4,252.5 | 4,517.5 | +75 | +1.7% | 513,600 |
| 2018/01/09 | 4,682.5 | 4,682.5 | 4,295 | 4,442.5 | -165 | -3.6% | 688,000 |
| 2018/01/05 | 4,632.5 | 4,695 | 4,462.5 | 4,607.5 | -97.5 | -2.1% | 588,400 |
| 2018/01/04 | 4,950 | 4,972.5 | 4,625 | 4,705 | -57.5 | -1.2% | 1,229,200 |
| 2017/12/29 | 4,617.5 | 4,762.5 | 4,432.5 | 4,762.5 | +302.5 | +6.8% | 1,585,200 |
| 2017/12/28 | 4,592.5 | 4,987.5 | 4,230 | 4,460 | -162.5 | -3.5% | 3,073,600 |
| 2017/12/27 | 4,525 | 4,852.5 | 4,485 | 4,622.5 | +377.5 | +8.9% | 2,675,200 |
| 2017/12/26 | 4,747.5 | 4,945 | 4,210 | 4,245 | -225 | -5% | 4,057,600 |
| 2017/12/25 | 3,725 | 4,470 | 3,725 | 4,470 | +750 | +20.2% | 4,114,400 |
| 2017/12/22 | 3,800 | 3,855 | 3,670 | 3,720 | -142.5 | -3.7% | 1,234,400 |
| 2017/12/21 | 3,697.5 | 3,862.5 | 3,560 | 3,862.5 | +187.5 | +5.1% | 1,923,600 |
| 2017/12/20 | 3,497.5 | 3,832.5 | 3,380 | 3,675 | +450 | +14% | 3,055,600 |
| 2017/12/19 | 3,250 | 3,292.5 | 3,162.5 | 3,225 | -75 | -2.3% | 314,400 |
| 2017/12/18 | 3,450 | 3,472.5 | 3,225 | 3,300 | -112.5 | -3.3% | 870,800 |
| 2017/12/15 | 3,395 | 3,447.5 | 3,275 | 3,412.5 | +42.5 | +1.3% | 815,200 |
| 2017/12/14 | 3,210 | 3,375 | 3,162.5 | 3,370 | +310 | +10.1% | 999,600 |
| 2017/12/13 | 3,250 | 3,305 | 3,055 | 3,060 | -265 | -8% | 1,061,200 |
| 2017/12/12 | 3,672.5 | 3,750 | 3,325 | 3,325 | -310 | -8.5% | 1,283,200 |
| 2017/12/11 | 3,600 | 3,770 | 3,425 | 3,635 | -2.5 | -0.1% | 1,263,200 |
| 2017/12/08 | 4,017.5 | 4,037.5 | 3,575 | 3,637.5 | -252.5 | -6.5% | 2,348,800 |
| 2017/12/07 | 3,825 | 4,087.5 | 3,780 | 3,890 | +190 | +5.1% | 5,189,200 |
1651～
1700
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
