サインドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/10 | 930 | 950 | 927 | 927 | +48 | +5.5% | 1,600 |
| 2025/04/09 | 930 | 930 | 857 | 879 | -42 | -4.6% | 2,000 |
| 2025/04/08 | 950 | 954 | 920 | 921 | +41 | +4.7% | 2,000 |
| 2025/04/07 | 800 | 900 | 800 | 880 | -35 | -3.8% | 16,100 |
| 2025/04/04 | 950 | 950 | 885 | 915 | -35 | -3.7% | 13,700 |
| 2025/04/03 | 970 | 970 | 939 | 950 | -14 | -1.5% | 8,200 |
| 2025/04/02 | 1,022 | 1,022 | 938 | 964 | -36 | -3.6% | 4,900 |
| 2025/04/01 | 994 | 1,030 | 994 | 1,000 | +8 | +0.8% | 8,600 |
| 2025/03/31 | 1,015 | 1,040 | 992 | 992 | -30 | -2.9% | 1,800 |
| 2025/03/28 | 1,032 | 1,032 | 1,011 | 1,022 | -9 | -0.9% | 1,100 |
| 2025/03/27 | 1,120 | 1,120 | 1,016 | 1,031 | -94 | -8.4% | 8,500 |
| 2025/03/26 | 1,001 | 1,128 | 988 | 1,125 | +124 | +12.4% | 23,300 |
| 2025/03/25 | 1,025 | 1,026 | 1,000 | 1,001 | +1 | +0.1% | 4,200 |
| 2025/03/24 | 998 | 1,013 | 998 | 1,000 | +2 | +0.2% | 3,900 |
| 2025/03/21 | 1,029 | 1,029 | 982 | 998 | -31 | -3% | 18,200 |
| 2025/03/19 | 1,030 | 1,032 | 1,029 | 1,029 | -3 | -0.3% | 3,600 |
| 2025/03/18 | 1,039 | 1,039 | 1,030 | 1,032 | -9 | -0.9% | 12,300 |
| 2025/03/17 | 1,070 | 1,085 | 1,035 | 1,041 | -22 | -2.1% | 33,600 |
| 2025/03/14 | 1,081 | 1,091 | 1,058 | 1,063 | -20 | -1.8% | 7,400 |
| 2025/03/13 | 1,102 | 1,114 | 1,083 | 1,083 | -28 | -2.5% | 8,600 |
| 2025/03/12 | 1,112 | 1,162 | 1,086 | 1,111 | -4 | -0.4% | 7,800 |
| 2025/03/11 | 1,150 | 1,150 | 1,106 | 1,115 | -35 | -3% | 4,900 |
| 2025/03/10 | 1,147 | 1,182 | 1,100 | 1,150 | ±0 | ±0% | 10,600 |
| 2025/03/07 | 1,151 | 1,245 | 1,146 | 1,150 | +10 | +0.9% | 11,100 |
| 2025/03/06 | 1,140 | 1,180 | 1,140 | 1,140 | -19 | -1.6% | 9,600 |
| 2025/03/05 | 1,161 | 1,171 | 1,140 | 1,159 | +19 | +1.7% | 4,000 |
| 2025/03/04 | 1,150 | 1,159 | 1,129 | 1,140 | -10 | -0.9% | 3,400 |
| 2025/03/03 | 1,160 | 1,160 | 1,150 | 1,150 | -3 | -0.3% | 900 |
| 2025/02/28 | 1,165 | 1,179 | 1,150 | 1,153 | -17 | -1.5% | 10,700 |
| 2025/02/27 | 1,166 | 1,196 | 1,165 | 1,170 | -20 | -1.7% | 4,600 |
| 2025/02/26 | 1,203 | 1,203 | 1,190 | 1,190 | -15 | -1.2% | 2,100 |
| 2025/02/25 | 1,176 | 1,210 | 1,176 | 1,205 | +31 | +2.6% | 22,200 |
| 2025/02/21 | 1,174 | 1,175 | 1,160 | 1,174 | ±0 | ±0% | 700 |
| 2025/02/20 | 1,182 | 1,182 | 1,174 | 1,174 | -12 | -1% | 800 |
| 2025/02/19 | 1,180 | 1,189 | 1,175 | 1,186 | +11 | +0.9% | 7,300 |
| 2025/02/18 | 1,175 | 1,180 | 1,174 | 1,175 | ±0 | ±0% | 1,600 |
| 2025/02/17 | 1,175 | 1,180 | 1,175 | 1,175 | ±0 | ±0% | 3,500 |
| 2025/02/14 | 1,176 | 1,205 | 1,151 | 1,175 | -13 | -1.1% | 6,000 |
| 2025/02/13 | 1,184 | 1,200 | 1,161 | 1,188 | +4 | +0.3% | 9,400 |
| 2025/02/12 | 1,148 | 1,184 | 1,148 | 1,184 | +54 | +4.8% | 2,200 |
| 2025/02/10 | 1,131 | 1,150 | 1,130 | 1,130 | -18 | -1.6% | 7,400 |
| 2025/02/07 | 1,085 | 1,148 | 1,085 | 1,148 | +57 | +5.2% | 6,100 |
| 2025/02/06 | 1,100 | 1,126 | 1,077 | 1,091 | -11 | -1% | 3,600 |
| 2025/02/05 | 1,086 | 1,126 | 1,085 | 1,102 | +11 | +1% | 8,100 |
| 2025/02/04 | 1,076 | 1,104 | 1,076 | 1,091 | -15 | -1.4% | 3,300 |
| 2025/02/03 | 1,105 | 1,106 | 1,105 | 1,106 | +2 | +0.2% | 600 |
| 2025/01/31 | 1,090 | 1,118 | 1,090 | 1,104 | +21 | +1.9% | 2,800 |
| 2025/01/30 | 1,070 | 1,083 | 1,051 | 1,083 | +23 | +2.2% | 2,800 |
| 2025/01/29 | 1,063 | 1,078 | 1,050 | 1,060 | -2 | -0.2% | 5,600 |
| 2025/01/28 | 1,070 | 1,096 | 1,062 | 1,062 | -7 | -0.7% | 2,100 |
1～
50
件表示中 / 807件
類似銘柄と比較する
現在ご覧いただいている「サインド」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 |
|---|---|---|---|---|---|---|---|---|
| サインド | 92,700円 | +15.0% | +38.6% | 0.00% | 139.40倍 | 1.72倍 |
|
理美容店向けにクラウド型予約管理システムをサブスク方式で展開。サブスク売上比が８割超 |
| フォーサイド | 12,900円 | +3.7% | +225.5% | 0.00% | 46.74倍 | 2.20倍 |
|
クレーンゲーム機の景品卸、小中高生Ｗｅｂ出版、物流・ＡＩ関連を子会社展開、家賃保証撤退 |
| ユミルリンク | 144,200円 | +18.3% | +10.0% | 1.32% | 11.51倍 | 1.94倍 |
|
大規模、高速が特徴のメール配信システムを提供。通信・小売業が主要顧客。阪急阪神グループ |
| エキサイトＨＤ | 113,900円 | +16.7% | -48.5% | 2.63% | 39.51倍 | 1.61倍 |
|
「エキサイト電話占い」などカウンセリング展開。通信も。オンライン診療育成。２３年４月再上場 |
| システムソフト | 6,500円 | -9.8% | - | 0.00% | 108.33倍 | 1.27倍 |
|
システム開発からＷｅｂマーケ支援など拡大。不動産サイトも。ＡＰＡＭＡＮ傘下は不変 |
市場注目の銘柄
チャート関連のコラム
