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 |
|---|---|---|---|---|---|---|---|
| 2022/12/23 | 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 |
| 2022/11/10 | 1,251 | 1,255 | 1,246 | 1,249 | -10 | -0.8% | 2,500 |
| 2022/11/09 | 1,256 | 1,259 | 1,254 | 1,259 | -1 | -0.1% | 1,100 |
| 2022/11/08 | 1,263 | 1,270 | 1,258 | 1,260 | -10 | -0.8% | 2,000 |
| 2022/11/07 | 1,280 | 1,284 | 1,270 | 1,270 | -19 | -1.5% | 1,000 |
| 2022/11/04 | 1,283 | 1,289 | 1,275 | 1,289 | +11 | +0.9% | 1,900 |
| 2022/11/02 | 1,278 | 1,278 | 1,278 | 1,278 | -15 | -1.2% | 1,600 |
| 2022/11/01 | 1,282 | 1,293 | 1,267 | 1,293 | +11 | +0.9% | 1,900 |
| 2022/10/31 | 1,300 | 1,324 | 1,278 | 1,282 | -25 | -1.9% | 3,500 |
| 2022/10/28 | 1,305 | 1,309 | 1,305 | 1,307 | +2 | +0.2% | 1,000 |
| 2022/10/27 | 1,303 | 1,316 | 1,303 | 1,305 | +2 | +0.2% | 1,300 |
| 2022/10/26 | 1,320 | 1,325 | 1,303 | 1,303 | -12 | -0.9% | 600 |
| 2022/10/25 | 1,321 | 1,338 | 1,300 | 1,315 | -8 | -0.6% | 3,700 |
| 2022/10/24 | 1,337 | 1,337 | 1,323 | 1,323 | -14 | -1% | 1,400 |
| 2022/10/21 | 1,322 | 1,337 | 1,322 | 1,337 | +15 | +1.1% | 1,400 |
| 2022/10/20 | 1,326 | 1,336 | 1,322 | 1,322 | -33 | -2.4% | 1,300 |
| 2022/10/19 | 1,355 | 1,379 | 1,355 | 1,355 | +15 | +1.1% | 1,200 |
| 2022/10/18 | 1,347 | 1,348 | 1,315 | 1,340 | +17 | +1.3% | 2,200 |
| 2022/10/17 | 1,333 | 1,354 | 1,323 | 1,323 | -18 | -1.3% | 3,800 |
| 2022/10/14 | 1,360 | 1,379 | 1,341 | 1,341 | -19 | -1.4% | 4,000 |
| 2022/10/13 | 1,355 | 1,398 | 1,355 | 1,360 | -15 | -1.1% | 900 |
651～
700
件表示中 / 896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 | 100,000円 | +15.2% | +33.0% | 0.00% | 36.85倍 | 1.82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 |
| ＳＥ Ｈ＆Ｉ | 35,700円 | +2.2% | +11.1% | 0.98% | 9.46倍 | 0.63倍 |
|
技術書出版の翔泳社のほかマーケティング支援、スマホコンテンツ作成、技術者派遣・研修も |
| コマースワン | 84,400円 | +18.8% | +59.1% | 2.49% | 12.33倍 | 2.37倍 |
|
中堅・中小のＥＣサイト運営支援をＳａａＳ型で提供。バックヤード等カスタマイズも手がける |
| データアプリ | 81,400円 | +72.6% | -16.7% | 3.19% | 18.47倍 | 1.08倍 |
|
電子商取引などＥＤＩ（電子データ交換）ソフトが主力。データ連携分野を開拓。間接販売中心 |
| ＤＬＥ | 13,900円 | +7.2% | - | 0.00% | 31.66倍 | 3.33倍 |
|
「秘密結社鷹の爪」等ＩＰ（著作権）ビジネス展開。Ｋ－ＰＯＰも。大株主は朝日放送グループ |
市場注目の銘柄
チャート関連のコラム
