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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,053 | 1,054 | 1,052 | 1,052 | -1 | -0.1% | 1,300 |
| 2023/01/24 | 1,035 | 1,063 | 1,019 | 1,053 | +18 | +1.7% | 7,400 |
| 2023/01/23 | 1,018 | 1,045 | 1,018 | 1,035 | +17 | +1.7% | 6,100 |
| 2023/01/20 | 989 | 1,020 | 989 | 1,018 | +35 | +3.6% | 9,100 |
| 2023/01/19 | 987 | 989 | 971 | 983 | +1 | +0.1% | 2,500 |
| 2023/01/18 | 977 | 988 | 977 | 982 | +1 | +0.1% | 4,800 |
| 2023/01/17 | 991 | 991 | 980 | 981 | -5 | -0.5% | 2,300 |
| 2023/01/16 | 982 | 986 | 971 | 986 | +10 | +1% | 2,600 |
| 2023/01/13 | 969 | 985 | 965 | 976 | +1 | +0.1% | 2,900 |
| 2023/01/12 | 983 | 983 | 963 | 975 | -8 | -0.8% | 4,600 |
| 2023/01/11 | 979 | 983 | 972 | 983 | +4 | +0.4% | 2,100 |
| 2023/01/10 | 996 | 996 | 965 | 979 | +4 | +0.4% | 3,400 |
| 2023/01/06 | 951 | 982 | 951 | 975 | +12 | +1.2% | 2,300 |
| 2023/01/05 | 949 | 977 | 945 | 963 | +13 | +1.4% | 5,800 |
| 2023/01/04 | 962 | 979 | 948 | 950 | +2 | +0.2% | 14,900 |
| 2022/12/30 | 970 | 970 | 941 | 948 | -7 | -0.7% | 3,800 |
| 2022/12/29 | 919 | 980 | 919 | 955 | +50 | +5.5% | 10,700 |
| 2022/12/28 | 900 | 919 | 876 | 905 | -7 | -0.8% | 35,800 |
| 2022/12/27 | 920 | 937 | 910 | 912 | -21 | -2.3% | 35,000 |
| 2022/12/26 | 954 | 960 | 917 | 933 | -9 | -1% | 24,900 |
| 2022/12/23 | 950 | 955 | 912 | 942 | -10 | -1.1% | 15,600 |
| 2022/12/22 | 949 | 965 | 949 | 952 | -5 | -0.5% | 8,100 |
| 2022/12/21 | 957 | 980 | 945 | 957 | ±0 | ±0% | 12,600 |
| 2022/12/20 | 1,000 | 1,019 | 949 | 957 | -44 | -4.4% | 18,900 |
| 2022/12/19 | 1,020 | 1,026 | 997 | 1,001 | -24 | -2.3% | 22,100 |
| 2022/12/16 | 1,080 | 1,080 | 1,020 | 1,025 | -56 | -5.2% | 11,200 |
| 2022/12/15 | 1,133 | 1,133 | 1,037 | 1,081 | -64 | -5.6% | 12,300 |
| 2022/12/14 | 1,150 | 1,158 | 1,138 | 1,145 | -7 | -0.6% | 13,200 |
| 2022/12/13 | 1,160 | 1,166 | 1,150 | 1,152 | -8 | -0.7% | 11,100 |
| 2022/12/12 | 1,152 | 1,172 | 1,151 | 1,160 | +1 | +0.1% | 6,300 |
| 2022/12/09 | 1,188 | 1,200 | 1,159 | 1,159 | -29 | -2.4% | 6,100 |
| 2022/12/08 | 1,225 | 1,225 | 1,177 | 1,188 | -37 | -3% | 6,500 |
| 2022/12/07 | 1,239 | 1,249 | 1,219 | 1,225 | -25 | -2% | 3,300 |
| 2022/12/06 | 1,231 | 1,269 | 1,231 | 1,250 | +17 | +1.4% | 1,500 |
| 2022/12/05 | 1,252 | 1,268 | 1,231 | 1,233 | -14 | -1.1% | 3,700 |
| 2022/12/02 | 1,250 | 1,250 | 1,234 | 1,247 | -12 | -1% | 5,800 |
| 2022/12/01 | 1,280 | 1,280 | 1,246 | 1,259 | +7 | +0.6% | 3,200 |
| 2022/11/30 | 1,250 | 1,275 | 1,245 | 1,252 | -23 | -1.8% | 6,300 |
| 2022/11/29 | 1,283 | 1,300 | 1,253 | 1,275 | -25 | -1.9% | 3,500 |
| 2022/11/28 | 1,275 | 1,305 | 1,275 | 1,300 | -5 | -0.4% | 6,400 |
| 2022/11/25 | 1,361 | 1,361 | 1,288 | 1,305 | -56 | -4.1% | 12,100 |
| 2022/11/24 | 1,440 | 1,440 | 1,344 | 1,361 | -42 | -3% | 17,600 |
| 2022/11/22 | 1,294 | 1,454 | 1,269 | 1,403 | +167 | +13.5% | 55,300 |
| 2022/11/21 | 1,237 | 1,250 | 1,221 | 1,236 | -10 | -0.8% | 2,200 |
| 2022/11/18 | 1,201 | 1,246 | 1,201 | 1,246 | +56 | +4.7% | 1,300 |
| 2022/11/17 | 1,240 | 1,245 | 1,190 | 1,190 | -50 | -4% | 2,500 |
| 2022/11/16 | 1,240 | 1,247 | 1,236 | 1,240 | +5 | +0.4% | 3,300 |
| 2022/11/15 | 1,252 | 1,300 | 1,211 | 1,235 | -10 | -0.8% | 6,500 |
| 2022/11/14 | 1,218 | 1,246 | 1,176 | 1,245 | -33 | -2.6% | 12,600 |
| 2022/11/11 | 1,270 | 1,287 | 1,250 | 1,278 | +29 | +2.3% | 9,200 |
451～
500
件表示中 / 716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 | 113,000円 | +15.0% | +38.6% | 0.00% | 163.77倍 | 2.02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 |
| ＳＳＳＫ ＨＤ | 39,000円 | +19.7% | +25.5% | 3.33% | 16.06倍 | 0.79倍 |
|
ＣＳ等に音楽番組供給。大型フェス主催。２４年４月ＳＫＩＹＡＫＩ子会社化し持株会社移行 |
| ベネフィットＪ | 110,000円 | -4.3% | +21.1% | 2.55% | 8.93倍 | 0.87倍 |
|
回線借り通信サービスを行うＭＶＮＯ事業者。モバイルＷｉ－Ｆｉが主力。コミュロボも扱う |
| ＡＶＩＬＥＮ | 106,900円 | +31.9% | +23.5% | 0.00% | 49.84倍 | 14.29倍 |
|
ＡＩ人材育成支援とＡＩ導入・活用支援を法人向けに提供。デジタル戦略策定支援を育成へ |
| 東海ソフト | 132,200円 | +6.4% | +4.4% | 3.63% | 8.44倍 | 1.19倍 |
|
独立系のソフト開発会社。名古屋に本社。ＩｏＴ関連、組み込み、金融・公共が３本柱。堅実経営 |
市場注目の銘柄
チャート関連のコラム
