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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,542 | 1,564 | 1,525 | 1,536 | -6 | -0.4% | 8,700 |
| 2022/08/25 | 1,550 | 1,614 | 1,542 | 1,542 | -48 | -3% | 6,700 |
| 2022/08/24 | 1,576 | 1,599 | 1,548 | 1,590 | +19 | +1.2% | 4,800 |
| 2022/08/23 | 1,590 | 1,601 | 1,570 | 1,571 | -31 | -1.9% | 5,800 |
| 2022/08/22 | 1,639 | 1,662 | 1,585 | 1,602 | -37 | -2.3% | 6,500 |
| 2022/08/19 | 1,625 | 1,664 | 1,625 | 1,639 | -1 | -0.1% | 500 |
| 2022/08/18 | 1,696 | 1,696 | 1,630 | 1,640 | -38 | -2.3% | 1,400 |
| 2022/08/17 | 1,694 | 1,709 | 1,611 | 1,678 | -41 | -2.4% | 7,200 |
| 2022/08/16 | 1,655 | 1,720 | 1,631 | 1,719 | +64 | +3.9% | 9,700 |
| 2022/08/15 | 1,680 | 1,719 | 1,630 | 1,655 | -45 | -2.6% | 7,200 |
| 2022/08/12 | 1,623 | 1,700 | 1,620 | 1,700 | +100 | +6.3% | 6,900 |
| 2022/08/10 | 1,613 | 1,626 | 1,600 | 1,600 | -26 | -1.6% | 1,600 |
| 2022/08/09 | 1,640 | 1,663 | 1,610 | 1,626 | +7 | +0.4% | 1,000 |
| 2022/08/08 | 1,650 | 1,650 | 1,595 | 1,619 | -29 | -1.8% | 1,800 |
| 2022/08/05 | 1,620 | 1,649 | 1,617 | 1,648 | +35 | +2.2% | 2,300 |
| 2022/08/04 | 1,647 | 1,647 | 1,600 | 1,613 | - | - | 2,200 |
| 2022/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/02 | 1,603 | 1,626 | 1,603 | 1,609 | -9 | -0.6% | 1,400 |
| 2022/08/01 | 1,655 | 1,655 | 1,615 | 1,618 | +3 | +0.2% | 800 |
| 2022/07/29 | 1,650 | 1,668 | 1,603 | 1,615 | -35 | -2.1% | 1,200 |
| 2022/07/28 | 1,666 | 1,666 | 1,611 | 1,650 | -8 | -0.5% | 2,000 |
| 2022/07/27 | 1,658 | 1,658 | 1,658 | 1,658 | +18 | +1.1% | 200 |
| 2022/07/26 | 1,589 | 1,640 | 1,589 | 1,640 | +46 | +2.9% | 1,600 |
| 2022/07/25 | 1,644 | 1,644 | 1,594 | 1,594 | -65 | -3.9% | 600 |
| 2022/07/22 | 1,663 | 1,668 | 1,659 | 1,659 | -4 | -0.2% | 300 |
| 2022/07/21 | 1,616 | 1,663 | 1,616 | 1,663 | -3 | -0.2% | 2,200 |
| 2022/07/20 | 1,619 | 1,669 | 1,580 | 1,666 | +109 | +7% | 14,800 |
| 2022/07/19 | 1,570 | 1,610 | 1,555 | 1,557 | -13 | -0.8% | 1,900 |
| 2022/07/15 | 1,570 | 1,578 | 1,570 | 1,570 | -15 | -0.9% | 2,100 |
| 2022/07/14 | 1,571 | 1,585 | 1,571 | 1,585 | ±0 | ±0% | 500 |
| 2022/07/13 | 1,569 | 1,587 | 1,569 | 1,585 | +16 | +1% | 1,000 |
| 2022/07/12 | 1,641 | 1,641 | 1,569 | 1,569 | -57 | -3.5% | 1,300 |
| 2022/07/11 | 1,673 | 1,673 | 1,612 | 1,626 | +47 | +3% | 900 |
| 2022/07/08 | 1,676 | 1,690 | 1,579 | 1,579 | -71 | -4.3% | 1,600 |
| 2022/07/07 | 1,680 | 1,684 | 1,617 | 1,650 | -35 | -2.1% | 1,500 |
| 2022/07/06 | 1,623 | 1,696 | 1,602 | 1,685 | +50 | +3.1% | 5,400 |
| 2022/07/05 | 1,635 | 1,635 | 1,635 | 1,635 | +15 | +0.9% | 100 |
| 2022/07/04 | 1,608 | 1,623 | 1,600 | 1,620 | +52 | +3.3% | 800 |
| 2022/07/01 | 1,609 | 1,620 | 1,565 | 1,568 | +8 | +0.5% | 3,800 |
| 2022/06/30 | 1,591 | 1,609 | 1,552 | 1,560 | -31 | -1.9% | 10,100 |
| 2022/06/29 | 1,619 | 1,688 | 1,591 | 1,591 | -108 | -6.4% | 9,400 |
| 2022/06/28 | 1,600 | 1,699 | 1,600 | 1,699 | +99 | +6.2% | 10,200 |
| 2022/06/27 | 1,655 | 1,655 | 1,600 | 1,600 | -35 | -2.1% | 3,700 |
| 2022/06/24 | 1,698 | 1,700 | 1,591 | 1,635 | -103 | -5.9% | 11,500 |
| 2022/06/23 | 1,718 | 1,958 | 1,717 | 1,738 | +180 | +11.6% | 72,200 |
| 2022/06/22 | 1,566 | 1,590 | 1,557 | 1,558 | -40 | -2.5% | 2,200 |
| 2022/06/21 | 1,580 | 1,610 | 1,562 | 1,598 | +29 | +1.8% | 2,400 |
| 2022/06/20 | 1,570 | 1,570 | 1,569 | 1,569 | -151 | -8.8% | 300 |
| 2022/06/17 | 1,740 | 1,740 | 1,600 | 1,720 | +10 | +0.6% | 1,200 |
| 2022/06/16 | 1,750 | 1,750 | 1,710 | 1,710 | -41 | -2.3% | 200 |
551～
600
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
