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 |
|---|---|---|---|---|---|---|---|
| 2018/03/19 | 4,120 | 4,200 | 3,920 | 3,965 | -175 | -4.2% | 55,100 |
| 2018/03/16 | 4,260 | 4,280 | 4,060 | 4,140 | -110 | -2.6% | 57,200 |
| 2018/03/15 | 4,335 | 4,400 | 4,250 | 4,250 | -55 | -1.3% | 119,900 |
| 2018/03/14 | 4,155 | 4,350 | 4,135 | 4,305 | +80 | +1.9% | 119,400 |
| 2018/03/13 | 4,000 | 4,250 | 4,000 | 4,225 | +225 | +5.6% | 78,400 |
| 2018/03/12 | 4,180 | 4,180 | 3,940 | 4,000 | -60 | -1.5% | 65,500 |
| 2018/03/09 | 4,250 | 4,380 | 4,055 | 4,060 | +175 | +4.5% | 326,300 |
| 2018/03/08 | 3,895 | 3,925 | 3,825 | 3,885 | +40 | +1% | 23,800 |
| 2018/03/07 | 3,805 | 3,960 | 3,805 | 3,845 | -10 | -0.3% | 28,100 |
| 2018/03/06 | 3,800 | 4,045 | 3,800 | 3,855 | +105 | +2.8% | 56,400 |
| 2018/03/05 | 4,000 | 4,000 | 3,675 | 3,750 | -240 | -6% | 91,300 |
| 2018/03/02 | 4,000 | 4,055 | 3,935 | 3,990 | -120 | -2.9% | 77,300 |
| 2018/03/01 | 4,200 | 4,200 | 4,070 | 4,110 | -135 | -3.2% | 57,100 |
| 2018/02/28 | 4,105 | 4,300 | 4,010 | 4,245 | +135 | +3.3% | 67,400 |
| 2018/02/27 | 4,270 | 4,350 | 4,020 | 4,110 | -245 | -5.6% | 145,800 |
| 2018/02/26 | 4,430 | 4,630 | 4,250 | 4,355 | -125 | -2.8% | 150,900 |
| 2018/02/23 | 4,440 | 4,507.5 | 4,402.5 | 4,480 | +42.5 | +1% | 168,800 |
| 2018/02/22 | 4,470 | 4,507.5 | 4,390 | 4,437.5 | +15 | +0.3% | 151,200 |
| 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 |
1751～
1800
件表示中 / 1828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 | 34,400円 | +12.5% | +7.6% | 0.00% | 17.67倍 | 2.44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 |
| 大和コン | 112,200円 | -2.9% | +0.7% | 1.69% | 11.24倍 | 0.83倍 |
|
基幹系業務ソフトの開発会社。大塚商会とＳＣＳＫが有力顧客。クラウド強化。ｉ農業育成中 |
| ＳＩＧ Ｇ | 74,400円 | +19.7% | +0.9% | 3.90% | 9.17倍 | 1.72倍 |
|
スマートデバイス開発やクラウド、セキュリティサービス事業に強み。産学官のＤＸ推進を支援 |
| ユークス | 39,400円 | +16.7% | +107.4% | 3.30% | 9.99倍 | 1.36倍 |
|
ゲームやパチンコ・パチスロソフトの受託開発。自社ソフト開発や独自技術の２次利用の展開も |
| ハッチ・ワーク | 227,800円 | +15.8% | +27.1% | 0.00% | 21.47倍 | 5.61倍 |
|
月極駐車場のオンライン管理支援サービスを提供、滞納保証料収入が収益源。貸会議室運営も |
市場注目の銘柄
チャート関連のコラム
