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 |
|---|---|---|---|---|---|---|---|
| 2022/06/10 | 1,850 | 1,853 | 1,800 | 1,803 | -17 | -0.9% | 3,900 |
| 2022/06/09 | 1,807 | 1,820 | 1,800 | 1,820 | ±0 | ±0% | 2,100 |
| 2022/06/08 | 1,843 | 1,843 | 1,820 | 1,820 | +29 | +1.6% | 700 |
| 2022/06/07 | 1,799 | 1,830 | 1,790 | 1,791 | -10 | -0.6% | 3,200 |
| 2022/06/06 | 1,790 | 1,815 | 1,780 | 1,801 | +1 | +0.1% | 5,100 |
| 2022/06/03 | 1,805 | 1,805 | 1,800 | 1,800 | -45 | -2.4% | 300 |
| 2022/06/02 | 1,845 | 1,845 | 1,845 | 1,845 | +42 | +2.3% | 200 |
| 2022/06/01 | 1,876 | 1,876 | 1,800 | 1,803 | -47 | -2.5% | 3,300 |
| 2022/05/31 | 1,800 | 1,860 | 1,796 | 1,850 | +83 | +4.7% | 9,300 |
| 2022/05/30 | 1,700 | 1,779 | 1,700 | 1,767 | +40 | +2.3% | 2,500 |
| 2022/05/27 | 1,768 | 1,768 | 1,727 | 1,727 | -43 | -2.4% | 300 |
| 2022/05/26 | 1,770 | 1,770 | 1,770 | 1,770 | +40 | +2.3% | 100 |
| 2022/05/25 | 1,710 | 1,771 | 1,691 | 1,730 | -20 | -1.1% | 3,700 |
| 2022/05/24 | 1,699 | 1,811 | 1,630 | 1,750 | +131 | +8.1% | 13,400 |
| 2022/05/23 | 1,750 | 1,773 | 1,619 | 1,619 | -91 | -5.3% | 22,400 |
| 2022/05/20 | 1,700 | 1,710 | 1,693 | 1,710 | +10 | +0.6% | 6,400 |
| 2022/05/19 | 1,707 | 1,751 | 1,660 | 1,700 | +47 | +2.8% | 12,900 |
| 2022/05/18 | 1,705 | 1,710 | 1,651 | 1,653 | -47 | -2.8% | 14,200 |
| 2022/05/17 | 1,651 | 1,749 | 1,599 | 1,700 | +169 | +11% | 26,500 |
| 2022/05/16 | 1,649 | 1,650 | 1,531 | 1,531 | -75 | -4.7% | 11,400 |
| 2022/05/13 | 1,600 | 1,606 | 1,540 | 1,606 | -44 | -2.7% | 10,600 |
| 2022/05/12 | 1,790 | 1,790 | 1,650 | 1,650 | -165 | -9.1% | 11,400 |
| 2022/05/11 | 1,834 | 1,841 | 1,793 | 1,815 | -19 | -1% | 1,900 |
| 2022/05/10 | 1,909 | 1,909 | 1,780 | 1,834 | -115 | -5.9% | 2,100 |
| 2022/05/09 | 1,934 | 1,950 | 1,870 | 1,949 | +52 | +2.7% | 3,900 |
| 2022/05/06 | 1,949 | 1,949 | 1,821 | 1,897 | +17 | +0.9% | 4,200 |
| 2022/05/02 | 1,880 | 1,881 | 1,880 | 1,880 | +4 | +0.2% | 2,800 |
| 2022/04/28 | 1,854 | 1,876 | 1,854 | 1,876 | +22 | +1.2% | 500 |
| 2022/04/27 | 1,801 | 1,854 | 1,801 | 1,854 | +14 | +0.8% | 500 |
| 2022/04/26 | 1,899 | 1,899 | 1,766 | 1,840 | -27 | -1.4% | 2,300 |
| 2022/04/25 | 1,940 | 1,948 | 1,867 | 1,867 | -83 | -4.3% | 2,400 |
| 2022/04/22 | 1,950 | 1,950 | 1,870 | 1,950 | ±0 | ±0% | 1,800 |
| 2022/04/21 | 1,917 | 1,969 | 1,900 | 1,950 | +70 | +3.7% | 4,300 |
| 2022/04/20 | 1,851 | 1,900 | 1,851 | 1,880 | +19 | +1% | 3,100 |
| 2022/04/19 | 1,899 | 1,900 | 1,812 | 1,861 | +42 | +2.3% | 8,000 |
| 2022/04/18 | 1,855 | 1,863 | 1,779 | 1,819 | -41 | -2.2% | 3,700 |
| 2022/04/15 | 1,850 | 1,892 | 1,801 | 1,860 | +34 | +1.9% | 5,000 |
| 2022/04/14 | 1,800 | 1,840 | 1,800 | 1,826 | +26 | +1.4% | 4,000 |
| 2022/04/13 | 1,800 | 1,833 | 1,800 | 1,800 | +104 | +6.1% | 4,300 |
| 2022/04/12 | 1,747 | 1,780 | 1,681 | 1,696 | -84 | -4.7% | 6,100 |
| 2022/04/11 | 1,838 | 1,897 | 1,780 | 1,780 | -138 | -7.2% | 4,200 |
| 2022/04/08 | 1,979 | 1,979 | 1,811 | 1,918 | -2 | -0.1% | 2,000 |
| 2022/04/07 | 1,841 | 1,920 | 1,791 | 1,920 | +39 | +2.1% | 2,300 |
| 2022/04/06 | 1,872 | 1,990 | 1,785 | 1,881 | -20 | -1.1% | 6,400 |
| 2022/04/05 | 1,979 | 2,000 | 1,874 | 1,901 | -2 | -0.1% | 5,300 |
| 2022/04/04 | 1,870 | 1,925 | 1,870 | 1,903 | +33 | +1.8% | 6,800 |
| 2022/04/01 | 1,787 | 1,880 | 1,787 | 1,870 | -26 | -1.4% | 900 |
| 2022/03/31 | 1,800 | 1,931 | 1,772 | 1,896 | +94 | +5.2% | 2,100 |
| 2022/03/30 | 1,825 | 1,899 | 1,802 | 1,802 | -23 | -1.3% | 3,500 |
| 2022/03/29 | 1,800 | 1,825 | 1,775 | 1,825 | +64 | +3.6% | 2,000 |
501～
550
件表示中 / 613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 | 79,600円 | +15.0% | +38.6% | 0.00% | 115.36倍 | 1.44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 |
| 大和コン | 114,600円 | +4.5% | +12.6% | 1.57% | 13.02倍 | 0.90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 |
| ＰＳＯＬ | 305,500円 | +14.7% | -4.3% | 0.72% | 11.17倍 | 1.59倍 |
|
資産運用会社など金融機関向けＳＩ（ＤＸ推進・コンサル）主力で元請け多い。ＲＰＡ関連等も |
| チエル | 56,800円 | +8.2% | -9.4% | 1.76% | 10.55倍 | 1.57倍 |
|
学校教育向けＩＣＴ事業が柱。授業支援システム、情報セキュリティほか、進路支援サービスも |
| ソフィアＨＤ | 98,700円 | -2.2% | -77.5% | 0.00% | 438.67倍 | 1.41倍 |
|
調剤薬局、インターネット事業主力。通信事業縮小、第３の柱模索。ローカル５Ｇ関連事業育成 |
市場注目の銘柄
チャート関連のコラム
