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 |
|---|---|---|---|---|---|---|---|
| 2025/10/31 | 1,690 | 1,690 | 1,683 | 1,686 | +1 | +0.1% | 2,400 |
| 2025/10/30 | 1,679 | 1,696 | 1,679 | 1,685 | +7 | +0.4% | 1,600 |
| 2025/10/29 | 1,699 | 1,699 | 1,667 | 1,678 | -21 | -1.2% | 2,400 |
| 2025/10/28 | 1,701 | 1,701 | 1,686 | 1,699 | +3 | +0.2% | 2,000 |
| 2025/10/27 | 1,687 | 1,701 | 1,686 | 1,696 | +9 | +0.5% | 3,500 |
| 2025/10/24 | 1,699 | 1,708 | 1,656 | 1,687 | -2 | -0.1% | 2,400 |
| 2025/10/23 | 1,695 | 1,695 | 1,673 | 1,689 | -5 | -0.3% | 900 |
| 2025/10/22 | 1,683 | 1,701 | 1,660 | 1,694 | +14 | +0.8% | 4,600 |
| 2025/10/21 | 1,675 | 1,699 | 1,674 | 1,680 | -19 | -1.1% | 2,500 |
| 2025/10/20 | 1,708 | 1,710 | 1,677 | 1,699 | +3 | +0.2% | 1,600 |
| 2025/10/17 | 1,679 | 1,698 | 1,658 | 1,696 | -4 | -0.2% | 1,100 |
| 2025/10/16 | 1,671 | 1,725 | 1,662 | 1,700 | -6 | -0.4% | 4,600 |
| 2025/10/15 | 1,670 | 1,720 | 1,610 | 1,706 | +76 | +4.7% | 9,200 |
| 2025/10/14 | 1,720 | 1,721 | 1,630 | 1,630 | -91 | -5.3% | 16,300 |
| 2025/10/10 | 1,639 | 1,835 | 1,617 | 1,721 | +67 | +4.1% | 23,300 |
| 2025/10/09 | 1,667 | 1,669 | 1,643 | 1,654 | -16 | -1% | 2,800 |
| 2025/10/08 | 1,649 | 1,679 | 1,640 | 1,670 | +21 | +1.3% | 5,500 |
| 2025/10/07 | 1,611 | 1,685 | 1,611 | 1,649 | +38 | +2.4% | 5,700 |
| 2025/10/06 | 1,590 | 1,612 | 1,590 | 1,611 | +51 | +3.3% | 1,300 |
| 2025/10/03 | 1,585 | 1,607 | 1,560 | 1,560 | -40 | -2.5% | 3,000 |
| 2025/10/02 | 1,586 | 1,636 | 1,586 | 1,600 | +14 | +0.9% | 1,300 |
| 2025/10/01 | 1,649 | 1,649 | 1,541 | 1,586 | -54 | -3.3% | 9,100 |
| 2025/09/30 | 1,640 | 1,650 | 1,610 | 1,640 | +28 | +1.7% | 7,800 |
| 2025/09/29 | 1,585 | 1,623 | 1,585 | 1,612 | +19 | +1.2% | 4,000 |
| 2025/09/26 | 1,621 | 1,621 | 1,571 | 1,593 | +7 | +0.4% | 12,600 |
| 2025/09/25 | 1,575 | 1,586 | 1,575 | 1,586 | +7 | +0.4% | 700 |
| 2025/09/24 | 1,579 | 1,579 | 1,579 | 1,579 | +2 | +0.1% | 200 |
| 2025/09/22 | 1,551 | 1,577 | 1,550 | 1,577 | +22 | +1.4% | 1,100 |
| 2025/09/19 | 1,554 | 1,566 | 1,554 | 1,555 | +5 | +0.3% | 1,900 |
| 2025/09/18 | 1,585 | 1,585 | 1,550 | 1,550 | -35 | -2.2% | 4,600 |
| 2025/09/17 | 1,554 | 1,585 | 1,554 | 1,585 | +34 | +2.2% | 2,200 |
| 2025/09/16 | 1,526 | 1,551 | 1,526 | 1,551 | +30 | +2% | 2,900 |
| 2025/09/12 | 1,537 | 1,537 | 1,521 | 1,521 | -16 | -1% | 1,600 |
| 2025/09/11 | 1,620 | 1,620 | 1,523 | 1,537 | -9 | -0.6% | 9,300 |
| 2025/09/10 | 1,509 | 1,547 | 1,509 | 1,546 | +40 | +2.7% | 9,200 |
| 2025/09/09 | 1,501 | 1,506 | 1,500 | 1,506 | +5 | +0.3% | 1,500 |
| 2025/09/08 | 1,500 | 1,509 | 1,499 | 1,501 | +5 | +0.3% | 1,600 |
| 2025/09/05 | 1,500 | 1,500 | 1,495 | 1,496 | +8 | +0.5% | 1,200 |
| 2025/09/04 | 1,500 | 1,505 | 1,488 | 1,488 | -12 | -0.8% | 1,200 |
| 2025/09/03 | 1,507 | 1,513 | 1,491 | 1,500 | -5 | -0.3% | 2,700 |
| 2025/09/02 | 1,507 | 1,507 | 1,501 | 1,505 | +9 | +0.6% | 1,000 |
| 2025/09/01 | 1,499 | 1,507 | 1,495 | 1,496 | -4 | -0.3% | 6,600 |
| 2025/08/29 | 1,498 | 1,509 | 1,482 | 1,500 | +2 | +0.1% | 2,400 |
| 2025/08/28 | 1,481 | 1,498 | 1,481 | 1,498 | +17 | +1.1% | 2,700 |
| 2025/08/27 | 1,501 | 1,501 | 1,481 | 1,481 | -20 | -1.3% | 2,200 |
| 2025/08/26 | 1,505 | 1,505 | 1,500 | 1,501 | -14 | -0.9% | 400 |
| 2025/08/25 | 1,493 | 1,515 | 1,493 | 1,515 | +22 | +1.5% | 7,000 |
| 2025/08/22 | 1,494 | 1,496 | 1,493 | 1,493 | -1 | -0.1% | 2,200 |
| 2025/08/21 | 1,490 | 1,494 | 1,475 | 1,494 | +1 | +0.1% | 4,300 |
| 2025/08/20 | 1,475 | 1,494 | 1,473 | 1,493 | +12 | +0.8% | 2,800 |
1～
50
件表示中 / 1029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 | 168,600円 | +17.8% | -1.7% | 2.97% | 11.47倍 | 1.24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 |
| ＴａｌｅｎｔＸ | 85,700円 | +25.9% | +10.9% | 0.00% | 22.25倍 | 10.72倍 |
|
リファラル採用サービス先駆者。ＳａａＳで月額課金。スカウト採用・採用メディア作成支援も |
| ＲＯＸＸ | 67,700円 | +30.0% | - | 0.00% | 4.26倍 | 48.29倍 |
|
非正規、非大卒者を中心に成果報酬型の正社員転職支援プラットフォーム「Ｚキャリア」運営 |
| スマートバリュ | 45,300円 | +70.2% | - | 2.21% | - | 1.81倍 |
|
２５年開業の神戸アリーナが主力。貸館・協賛などで稼ぐ。車両管理やカーシェアのシステムも |
| キッズスター | 184,900円 | - | - | 0.00% | 36.26倍 | 2.09倍 |
|
子ども向け社会体験アプリ「ごっこランド」、関連イベント展開。くふうカンパニーＨＤ子会社 |
市場注目の銘柄
チャート関連のコラム
