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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 1,076 | 1,104 | 1,076 | 1,091 | -15 | -1.4% | 3,300 |
| 2025/02/03 | 1,105 | 1,106 | 1,105 | 1,106 | +2 | +0.2% | 600 |
| 2025/01/31 | 1,090 | 1,118 | 1,090 | 1,104 | +21 | +1.9% | 2,800 |
| 2025/01/30 | 1,070 | 1,083 | 1,051 | 1,083 | +23 | +2.2% | 2,800 |
| 2025/01/29 | 1,063 | 1,078 | 1,050 | 1,060 | -2 | -0.2% | 5,600 |
| 2025/01/28 | 1,070 | 1,096 | 1,062 | 1,062 | -7 | -0.7% | 2,100 |
| 2025/01/27 | 1,066 | 1,096 | 1,065 | 1,069 | -1 | -0.1% | 4,200 |
| 2025/01/24 | 1,090 | 1,090 | 1,062 | 1,070 | +10 | +0.9% | 4,900 |
| 2025/01/23 | 1,048 | 1,070 | 1,048 | 1,060 | -15 | -1.4% | 1,100 |
| 2025/01/22 | 1,060 | 1,076 | 1,056 | 1,075 | +20 | +1.9% | 3,900 |
| 2025/01/21 | 1,073 | 1,073 | 1,054 | 1,055 | -23 | -2.1% | 2,700 |
| 2025/01/20 | 1,079 | 1,160 | 1,057 | 1,078 | -2 | -0.2% | 10,700 |
| 2025/01/17 | 1,025 | 1,100 | 1,000 | 1,080 | +50 | +4.9% | 4,800 |
| 2025/01/16 | 1,068 | 1,068 | 975 | 1,030 | -55 | -5.1% | 8,300 |
| 2025/01/15 | 1,070 | 1,090 | 1,070 | 1,085 | +15 | +1.4% | 2,900 |
| 2025/01/14 | 1,152 | 1,152 | 1,069 | 1,070 | -52 | -4.6% | 2,100 |
| 2025/01/10 | 1,110 | 1,122 | 1,110 | 1,122 | +2 | +0.2% | 400 |
| 2025/01/09 | 1,130 | 1,130 | 1,100 | 1,120 | -40 | -3.4% | 5,200 |
| 2025/01/08 | 1,170 | 1,177 | 1,160 | 1,160 | -1 | -0.1% | 8,300 |
| 2025/01/07 | 1,150 | 1,178 | 1,150 | 1,161 | +16 | +1.4% | 11,100 |
| 2025/01/06 | 1,142 | 1,179 | 1,131 | 1,145 | +47 | +4.3% | 10,300 |
| 2024/12/30 | 1,078 | 1,113 | 1,078 | 1,098 | +21 | +1.9% | 9,900 |
| 2024/12/27 | 1,053 | 1,077 | 1,019 | 1,077 | +54 | +5.3% | 6,300 |
| 2024/12/26 | 1,091 | 1,109 | 1,006 | 1,023 | -68 | -6.2% | 18,600 |
| 2024/12/25 | 1,107 | 1,110 | 1,091 | 1,091 | -9 | -0.8% | 4,700 |
| 2024/12/24 | 1,100 | 1,100 | 1,091 | 1,100 | ±0 | ±0% | 2,800 |
| 2024/12/23 | 1,095 | 1,119 | 1,095 | 1,100 | +9 | +0.8% | 3,200 |
| 2024/12/20 | 1,100 | 1,100 | 1,091 | 1,091 | -1 | -0.1% | 2,300 |
| 2024/12/19 | 1,091 | 1,122 | 1,091 | 1,092 | -18 | -1.6% | 2,700 |
| 2024/12/18 | 1,091 | 1,111 | 1,091 | 1,110 | +10 | +0.9% | 6,200 |
| 2024/12/17 | 1,122 | 1,141 | 1,093 | 1,100 | -18 | -1.6% | 10,500 |
| 2024/12/16 | 1,123 | 1,128 | 1,106 | 1,118 | +13 | +1.2% | 2,300 |
| 2024/12/13 | 1,108 | 1,112 | 1,080 | 1,105 | -3 | -0.3% | 2,500 |
| 2024/12/12 | 1,105 | 1,120 | 1,100 | 1,108 | +7 | +0.6% | 5,600 |
| 2024/12/11 | 1,131 | 1,140 | 1,101 | 1,101 | -30 | -2.7% | 3,100 |
| 2024/12/10 | 1,125 | 1,200 | 1,113 | 1,131 | +10 | +0.9% | 7,200 |
| 2024/12/09 | 1,130 | 1,136 | 1,113 | 1,121 | -10 | -0.9% | 3,400 |
| 2024/12/06 | 1,133 | 1,139 | 1,128 | 1,131 | -5 | -0.4% | 2,100 |
| 2024/12/05 | 1,150 | 1,162 | 1,136 | 1,136 | -3 | -0.3% | 1,900 |
| 2024/12/04 | 1,155 | 1,170 | 1,137 | 1,139 | -11 | -1% | 1,500 |
| 2024/12/03 | 1,150 | 1,175 | 1,150 | 1,150 | -25 | -2.1% | 2,900 |
| 2024/12/02 | 1,160 | 1,177 | 1,148 | 1,175 | +15 | +1.3% | 4,200 |
| 2024/11/29 | 1,178 | 1,180 | 1,102 | 1,160 | -18 | -1.5% | 6,600 |
| 2024/11/28 | 1,180 | 1,187 | 1,178 | 1,178 | ±0 | ±0% | 2,100 |
| 2024/11/27 | 1,180 | 1,221 | 1,177 | 1,178 | +1 | +0.1% | 10,400 |
| 2024/11/26 | 1,211 | 1,249 | 1,177 | 1,177 | -4 | -0.3% | 10,900 |
| 2024/11/25 | 1,172 | 1,236 | 1,143 | 1,181 | +51 | +4.5% | 10,400 |
| 2024/11/22 | 1,157 | 1,157 | 1,101 | 1,130 | -27 | -2.3% | 4,400 |
| 2024/11/21 | 1,172 | 1,185 | 1,099 | 1,157 | -23 | -1.9% | 11,700 |
| 2024/11/20 | 1,258 | 1,258 | 1,173 | 1,180 | -78 | -6.2% | 9,600 |
51～
100
件表示中 / 813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 | 95,000円 | +15.0% | +38.6% | 0.00% | 142.86倍 | 1.76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 |
| ミライロ | 55,600円 | +24.1% | +34.7% | 0.00% | 55.99倍 | 17.39倍 |
|
- |
| ＤＭＰ | 183,100円 | +2.0% | -22.7% | 0.00% | 27.42倍 | 1.61倍 |
|
研究開発型ファブレス半導体企業。描画向け回路設計の使用許諾から、ＡＩ関連に軸足移行 |
| カウリス | 89,200円 | +11.8% | -35.1% | 0.00% | 35.41倍 | 4.33倍 |
|
銀行や証券会社向けにマネロン対策の不正検知ツール「フロードアラート」をＳａａＳで提供 |
| Ｌｉｎｋ－ＵＧ | 39,900円 | +44.0% | - | 0.00% | 16.06倍 | 2.10倍 |
|
独自サーバーによるコンテンツ配信を展開。大手出版社などの漫画アプリ開発、運営に強み |
市場注目の銘柄
チャート関連のコラム
