シイエヌエスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,475 | 1,494 | 1,473 | 1,493 | +12 | +0.8% | 2,800 |
| 2025/08/19 | 1,477 | 1,481 | 1,470 | 1,481 | -1 | -0.1% | 2,200 |
| 2025/08/18 | 1,478 | 1,482 | 1,461 | 1,482 | +6 | +0.4% | 2,500 |
| 2025/08/15 | 1,482 | 1,482 | 1,465 | 1,476 | -6 | -0.4% | 3,200 |
| 2025/08/14 | 1,465 | 1,482 | 1,460 | 1,482 | +10 | +0.7% | 3,300 |
| 2025/08/13 | 1,488 | 1,488 | 1,471 | 1,472 | -11 | -0.7% | 1,900 |
| 2025/08/12 | 1,485 | 1,485 | 1,460 | 1,483 | -2 | -0.1% | 2,500 |
| 2025/08/08 | 1,476 | 1,485 | 1,472 | 1,485 | +3 | +0.2% | 1,400 |
| 2025/08/07 | 1,484 | 1,489 | 1,477 | 1,482 | -2 | -0.1% | 1,700 |
| 2025/08/06 | 1,480 | 1,497 | 1,480 | 1,484 | -14 | -0.9% | 2,800 |
| 2025/08/05 | 1,497 | 1,499 | 1,475 | 1,498 | +6 | +0.4% | 3,700 |
| 2025/08/04 | 1,492 | 1,492 | 1,488 | 1,492 | -4 | -0.3% | 1,000 |
| 2025/08/01 | 1,474 | 1,500 | 1,474 | 1,496 | +11 | +0.7% | 2,100 |
| 2025/07/31 | 1,505 | 1,505 | 1,485 | 1,485 | -10 | -0.7% | 3,000 |
| 2025/07/30 | 1,492 | 1,513 | 1,450 | 1,495 | +2 | +0.1% | 4,300 |
| 2025/07/29 | 1,490 | 1,493 | 1,482 | 1,493 | +5 | +0.3% | 700 |
| 2025/07/28 | 1,515 | 1,515 | 1,488 | 1,488 | -25 | -1.7% | 1,600 |
| 2025/07/25 | 1,521 | 1,521 | 1,490 | 1,513 | +50 | +3.4% | 30,600 |
| 2025/07/24 | 1,451 | 1,465 | 1,444 | 1,463 | +12 | +0.8% | 3,200 |
| 2025/07/23 | 1,440 | 1,451 | 1,440 | 1,451 | +6 | +0.4% | 1,200 |
| 2025/07/22 | 1,439 | 1,445 | 1,439 | 1,445 | -8 | -0.6% | 1,600 |
| 2025/07/18 | 1,455 | 1,469 | 1,441 | 1,453 | -2 | -0.1% | 3,000 |
| 2025/07/17 | 1,468 | 1,468 | 1,455 | 1,455 | -13 | -0.9% | 1,200 |
| 2025/07/16 | 1,460 | 1,478 | 1,448 | 1,468 | -2 | -0.1% | 3,800 |
| 2025/07/15 | 1,435 | 1,470 | 1,435 | 1,470 | +27 | +1.9% | 3,100 |
| 2025/07/14 | 1,467 | 1,472 | 1,433 | 1,443 | -54 | -3.6% | 9,700 |
| 2025/07/11 | 1,536 | 1,552 | 1,497 | 1,497 | -44 | -2.9% | 20,400 |
| 2025/07/10 | 1,545 | 1,545 | 1,529 | 1,541 | +15 | +1% | 900 |
| 2025/07/09 | 1,535 | 1,551 | 1,526 | 1,526 | -7 | -0.5% | 4,900 |
| 2025/07/08 | 1,503 | 1,533 | 1,503 | 1,533 | +30 | +2% | 1,500 |
| 2025/07/07 | 1,504 | 1,528 | 1,501 | 1,503 | +9 | +0.6% | 2,800 |
| 2025/07/04 | 1,509 | 1,509 | 1,490 | 1,494 | +5 | +0.3% | 3,100 |
| 2025/07/03 | 1,502 | 1,520 | 1,489 | 1,489 | -14 | -0.9% | 11,500 |
| 2025/07/02 | 1,519 | 1,523 | 1,501 | 1,503 | -14 | -0.9% | 3,400 |
| 2025/07/01 | 1,523 | 1,545 | 1,517 | 1,517 | -6 | -0.4% | 3,900 |
| 2025/06/30 | 1,545 | 1,546 | 1,517 | 1,523 | -17 | -1.1% | 4,800 |
| 2025/06/27 | 1,545 | 1,545 | 1,526 | 1,540 | +10 | +0.7% | 3,100 |
| 2025/06/26 | 1,524 | 1,538 | 1,524 | 1,530 | +5 | +0.3% | 1,800 |
| 2025/06/25 | 1,519 | 1,534 | 1,515 | 1,525 | +5 | +0.3% | 4,400 |
| 2025/06/24 | 1,514 | 1,525 | 1,513 | 1,520 | +3 | +0.2% | 1,600 |
| 2025/06/23 | 1,530 | 1,531 | 1,516 | 1,517 | -12 | -0.8% | 4,700 |
| 2025/06/20 | 1,526 | 1,531 | 1,521 | 1,529 | +3 | +0.2% | 3,700 |
| 2025/06/19 | 1,510 | 1,532 | 1,510 | 1,526 | +11 | +0.7% | 4,900 |
| 2025/06/18 | 1,508 | 1,527 | 1,508 | 1,515 | ±0 | ±0% | 2,800 |
| 2025/06/17 | 1,517 | 1,530 | 1,511 | 1,515 | +1 | +0.1% | 4,500 |
| 2025/06/16 | 1,516 | 1,531 | 1,514 | 1,514 | -15 | -1% | 4,500 |
| 2025/06/13 | 1,547 | 1,547 | 1,513 | 1,529 | -11 | -0.7% | 7,200 |
| 2025/06/12 | 1,547 | 1,550 | 1,526 | 1,540 | +5 | +0.3% | 1,300 |
| 2025/06/11 | 1,544 | 1,550 | 1,528 | 1,535 | -4 | -0.3% | 4,900 |
| 2025/06/10 | 1,513 | 1,539 | 1,513 | 1,539 | +15 | +1% | 3,400 |
1～
50
件表示中 / 980件
類似銘柄と比較する
現在ご覧いただいている「シイエヌエス」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 |
|---|---|---|---|---|---|---|---|---|
| シイエヌエス | 147,700円 | +17.8% | -1.7% | 3.39% | 10.05倍 | 1.09倍 |
|
企業向けシステム受託開発が柱。ビッグデータ分析やクラウド基盤構築も。金融や公共向け強い |
| ハイブリテク | 38,600円 | -4.2% | -97.9% | 0.00% | - | 1.99倍 |
|
企業のソフトウェア開発を専属体制で支援。開発、実装はベトナム拠点。ストック収入９割超 |
| リックソフト | 105,500円 | +12.4% | -10.8% | 0.00% | 15.07倍 | 1.56倍 |
|
豪アトラシアン社などの業務系パッケージソフトの導入・開発・販売。運用支援、自社開発も |
| Ｃｏｃｏｌｉｖｅ | 145,800円 | +16.7% | +12.1% | 0.00% | 18.76倍 | 4.88倍 |
|
不動産向け営業支援クラウドサービス「ＫＡＳＩＫＡ」を自社開発。導入先は１０００社超 |
| ナイル | 47,200円 | +18.0% | - | 0.00% | - | 8.65倍 |
|
デジタルマーケなど扱うＤＸ事業、新車・中古車リース扱う自動車特化型ＤＸ事業が２本柱 |
市場注目の銘柄
チャート関連のコラム
