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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 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 |
| 2022/06/15 | 1,791 | 1,831 | 1,719 | 1,751 | ±0 | ±0% | 1,600 |
| 2022/06/14 | 1,781 | 1,781 | 1,751 | 1,751 | -30 | -1.7% | 6,100 |
| 2022/06/13 | 1,823 | 1,835 | 1,780 | 1,781 | -22 | -1.2% | 8,900 |
| 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 |
751～
800
件表示中 / 895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% | 36.84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 |
| エキサイトＨＤ | 127,400円 | +21.0% | +58.2% | 2.47% | 19.37倍 | 1.77倍 |
|
「エキサイト電話占い」などカウンセリング展開。通信も。オンライン診療育成。２３年４月再上場 |
| ＳＹＳＨＤ | 56,200円 | +12.9% | +8.6% | 1.25% | 12.20倍 | 1.67倍 |
|
自動車、工作機械用ソフトや電力、金融向けシステムの開発。ＩＴ人材育成やＭ＆Ａに積極投資 |
| データアプリ | 81,400円 | +72.6% | -16.7% | 3.19% | 18.48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 |
| ヴィッツ | 141,200円 | +37.8% | +58.5% | 1.06% | 14.81倍 | 2.14倍 |
|
組み込みソフト・自動運転開発用ソフト・受託。車載に強み、コンサル業務も。アイシン出資 |
市場注目の銘柄
チャート関連のコラム
