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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 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 |
| 2022/03/28 | 1,915 | 1,915 | 1,761 | 1,761 | -114 | -6.1% | 4,700 |
| 2022/03/25 | 1,910 | 1,926 | 1,845 | 1,875 | -35 | -1.8% | 2,700 |
| 2022/03/24 | 1,920 | 1,970 | 1,908 | 1,910 | -50 | -2.6% | 2,200 |
| 2022/03/23 | 2,057 | 2,076 | 1,918 | 1,960 | -97 | -4.7% | 6,400 |
| 2022/03/22 | 2,100 | 2,100 | 1,983 | 2,057 | +25 | +1.2% | 2,100 |
| 2022/03/18 | 1,981 | 2,032 | 1,967 | 2,032 | +82 | +4.2% | 1,800 |
| 2022/03/17 | 2,089 | 2,089 | 1,949 | 1,950 | +69 | +3.7% | 800 |
| 2022/03/16 | 1,857 | 1,918 | 1,841 | 1,881 | +25 | +1.3% | 1,000 |
| 2022/03/15 | 1,830 | 1,939 | 1,830 | 1,856 | -144 | -7.2% | 2,200 |
| 2022/03/14 | 2,052 | 2,140 | 2,000 | 2,000 | -100 | -4.8% | 2,800 |
| 2022/03/11 | 1,999 | 2,150 | 1,999 | 2,100 | +141 | +7.2% | 6,700 |
| 2022/03/10 | 1,801 | 1,959 | 1,801 | 1,959 | +158 | +8.8% | 2,800 |
| 2022/03/09 | 1,956 | 1,956 | 1,700 | 1,801 | -155 | -7.9% | 8,400 |
| 2022/03/08 | 1,955 | 1,967 | 1,850 | 1,956 | +13 | +0.7% | 1,600 |
| 2022/03/07 | 2,011 | 2,050 | 1,900 | 1,943 | -218 | -10.1% | 3,300 |
| 2022/03/04 | 2,277 | 2,294 | 2,001 | 2,161 | -116 | -5.1% | 16,300 |
| 2022/03/03 | 2,290 | 2,290 | 2,156 | 2,277 | +7 | +0.3% | 6,400 |
| 2022/03/02 | 2,058 | 2,300 | 2,000 | 2,270 | +222 | +10.8% | 16,300 |
| 2022/03/01 | 2,089 | 2,200 | 1,910 | 2,048 | -15 | -0.7% | 15,900 |
| 2022/02/28 | 2,068 | 2,097 | 2,000 | 2,063 | +17 | +0.8% | 8,300 |
| 2022/02/25 | 1,907 | 2,049 | 1,907 | 2,046 | +190 | +10.2% | 13,600 |
| 2022/02/24 | 1,975 | 1,975 | 1,808 | 1,856 | -163 | -8.1% | 9,300 |
| 2022/02/22 | 1,732 | 2,058 | 1,678 | 2,019 | +287 | +16.6% | 37,500 |
| 2022/02/21 | 1,609 | 1,820 | 1,600 | 1,732 | +163 | +10.4% | 44,100 |
| 2022/02/18 | 1,628 | 1,628 | 1,550 | 1,569 | -19 | -1.2% | 8,500 |
| 2022/02/17 | 1,615 | 1,640 | 1,588 | 1,588 | -57 | -3.5% | 6,100 |
| 2022/02/16 | 1,720 | 1,720 | 1,630 | 1,645 | -55 | -3.2% | 3,900 |
| 2022/02/15 | 1,738 | 1,738 | 1,593 | 1,700 | -238 | -12.3% | 29,200 |
| 2022/02/14 | 1,958 | 1,958 | 1,918 | 1,938 | -60 | -3% | 1,700 |
| 2022/02/10 | 2,035 | 2,035 | 1,987 | 1,998 | -60 | -2.9% | 3,900 |
| 2022/02/09 | 2,080 | 2,108 | 1,980 | 2,058 | +62 | +3.1% | 5,400 |
| 2022/02/08 | 2,052 | 2,074 | 1,910 | 1,996 | -84 | -4% | 7,000 |
| 2022/02/07 | 1,873 | 2,089 | 1,850 | 2,080 | +287 | +16% | 22,700 |
| 2022/02/04 | 1,851 | 1,901 | 1,790 | 1,793 | -59 | -3.2% | 5,500 |
| 2022/02/03 | 1,710 | 1,960 | 1,710 | 1,852 | +141 | +8.2% | 13,500 |
| 2022/02/02 | 1,735 | 1,768 | 1,700 | 1,711 | +58 | +3.5% | 5,100 |
| 2022/02/01 | 1,702 | 1,830 | 1,646 | 1,653 | -49 | -2.9% | 8,600 |
| 2022/01/31 | 1,751 | 1,869 | 1,702 | 1,702 | -169 | -9% | 9,200 |
| 2022/01/28 | 1,646 | 1,896 | 1,566 | 1,871 | +305 | +19.5% | 14,300 |
| 2022/01/27 | 1,755 | 1,756 | 1,566 | 1,566 | -189 | -10.8% | 14,600 |
| 2022/01/26 | 1,842 | 1,884 | 1,750 | 1,755 | -127 | -6.7% | 5,700 |
| 2022/01/25 | 2,000 | 2,001 | 1,880 | 1,882 | -119 | -5.9% | 6,700 |
| 2022/01/24 | 1,972 | 2,035 | 1,929 | 2,001 | -71 | -3.4% | 19,900 |
| 2022/01/21 | 1,781 | 2,100 | 1,751 | 2,072 | +371 | +21.8% | 107,200 |
| 2022/01/20 | 1,605 | 1,793 | 1,565 | 1,701 | +96 | +6% | 33,800 |
| 2022/01/19 | 1,724 | 1,768 | 1,605 | 1,605 | -178 | -10% | 17,100 |
| 2022/01/18 | 1,788 | 1,835 | 1,734 | 1,783 | -43 | -2.4% | 21,400 |
651～
700
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
