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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,620 | 1,629 | 1,610 | 1,613 | +9 | +0.6% | 7,600 |
| 2025/04/30 | 1,570 | 1,617 | 1,570 | 1,604 | +39 | +2.5% | 7,100 |
| 2025/04/28 | 1,530 | 1,567 | 1,530 | 1,565 | +44 | +2.9% | 10,400 |
| 2025/04/25 | 1,529 | 1,537 | 1,518 | 1,521 | -8 | -0.5% | 2,900 |
| 2025/04/24 | 1,519 | 1,533 | 1,518 | 1,529 | +20 | +1.3% | 3,600 |
| 2025/04/23 | 1,511 | 1,515 | 1,501 | 1,509 | +3 | +0.2% | 5,000 |
| 2025/04/22 | 1,506 | 1,515 | 1,504 | 1,506 | ±0 | ±0% | 2,300 |
| 2025/04/21 | 1,511 | 1,520 | 1,500 | 1,506 | -3 | -0.2% | 10,100 |
| 2025/04/18 | 1,530 | 1,548 | 1,491 | 1,509 | -5 | -0.3% | 36,700 |
| 2025/04/17 | 1,382 | 1,530 | 1,380 | 1,514 | +132 | +9.6% | 69,400 |
| 2025/04/16 | 1,370 | 1,382 | 1,354 | 1,382 | +12 | +0.9% | 5,800 |
| 2025/04/15 | 1,379 | 1,379 | 1,370 | 1,370 | -14 | -1% | 600 |
| 2025/04/14 | 1,333 | 1,384 | 1,333 | 1,384 | +35 | +2.6% | 6,400 |
| 2025/04/11 | 1,315 | 1,354 | 1,313 | 1,349 | +20 | +1.5% | 2,500 |
| 2025/04/10 | 1,377 | 1,377 | 1,294 | 1,329 | -1 | -0.1% | 7,200 |
| 2025/04/09 | 1,330 | 1,330 | 1,330 | 1,330 | -20 | -1.5% | 300 |
| 2025/04/08 | 1,350 | 1,359 | 1,329 | 1,350 | +39 | +3% | 900 |
| 2025/04/07 | 1,305 | 1,340 | 1,305 | 1,311 | -53 | -3.9% | 3,400 |
| 2025/04/04 | 1,391 | 1,410 | 1,355 | 1,364 | -42 | -3% | 6,300 |
| 2025/04/03 | 1,400 | 1,408 | 1,391 | 1,406 | -14 | -1% | 3,700 |
| 2025/04/02 | 1,426 | 1,426 | 1,420 | 1,420 | -3 | -0.2% | 200 |
| 2025/04/01 | 1,424 | 1,428 | 1,423 | 1,423 | -11 | -0.8% | 1,200 |
| 2025/03/31 | 1,444 | 1,444 | 1,424 | 1,434 | -11 | -0.8% | 1,300 |
| 2025/03/28 | 1,445 | 1,445 | 1,420 | 1,445 | +30 | +2.1% | 6,100 |
| 2025/03/27 | 1,433 | 1,433 | 1,391 | 1,415 | -5 | -0.4% | 9,600 |
| 2025/03/26 | 1,429 | 1,429 | 1,420 | 1,420 | +12 | +0.9% | 800 |
| 2025/03/25 | 1,424 | 1,442 | 1,408 | 1,408 | -16 | -1.1% | 6,900 |
| 2025/03/24 | 1,421 | 1,424 | 1,415 | 1,424 | +6 | +0.4% | 1,300 |
| 2025/03/21 | 1,418 | 1,423 | 1,418 | 1,418 | +4 | +0.3% | 2,500 |
| 2025/03/19 | 1,414 | 1,414 | 1,414 | 1,414 | +2 | +0.1% | 600 |
| 2025/03/18 | 1,416 | 1,429 | 1,412 | 1,412 | +1 | +0.1% | 300 |
| 2025/03/17 | 1,405 | 1,412 | 1,396 | 1,411 | +20 | +1.4% | 3,600 |
| 2025/03/14 | 1,382 | 1,391 | 1,382 | 1,391 | +9 | +0.7% | 800 |
| 2025/03/13 | 1,402 | 1,402 | 1,375 | 1,382 | -26 | -1.8% | 2,900 |
| 2025/03/12 | 1,381 | 1,408 | 1,381 | 1,408 | +28 | +2% | 900 |
| 2025/03/11 | 1,403 | 1,403 | 1,380 | 1,380 | -39 | -2.7% | 8,800 |
| 2025/03/10 | 1,447 | 1,447 | 1,410 | 1,419 | +8 | +0.6% | 6,700 |
| 2025/03/07 | 1,411 | 1,411 | 1,411 | 1,411 | +2 | +0.1% | 400 |
| 2025/03/06 | 1,405 | 1,409 | 1,395 | 1,409 | +4 | +0.3% | 600 |
| 2025/03/05 | 1,395 | 1,405 | 1,395 | 1,405 | +13 | +0.9% | 400 |
| 2025/03/04 | 1,395 | 1,398 | 1,389 | 1,392 | -22 | -1.6% | 1,400 |
| 2025/03/03 | 1,425 | 1,425 | 1,385 | 1,414 | +13 | +0.9% | 4,400 |
| 2025/02/28 | 1,427 | 1,427 | 1,401 | 1,401 | -2 | -0.1% | 2,000 |
| 2025/02/27 | 1,402 | 1,432 | 1,402 | 1,403 | +3 | +0.2% | 500 |
| 2025/02/26 | 1,412 | 1,412 | 1,400 | 1,400 | -10 | -0.7% | 900 |
| 2025/02/25 | 1,416 | 1,419 | 1,410 | 1,410 | -4 | -0.3% | 3,000 |
| 2025/02/21 | 1,429 | 1,429 | 1,414 | 1,414 | -15 | -1% | 900 |
| 2025/02/20 | 1,415 | 1,429 | 1,415 | 1,429 | -6 | -0.4% | 600 |
| 2025/02/19 | 1,420 | 1,435 | 1,420 | 1,435 | +8 | +0.6% | 400 |
| 2025/02/18 | 1,434 | 1,435 | 1,425 | 1,427 | -7 | -0.5% | 1,100 |
1～
50
件表示中 / 905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 | 161,300円 | +13.6% | +4.0% | 4.65% | 9.59倍 | 1.27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 | 41,400円 | +3.9% | +113.4% | 0.00% | 35.75倍 | 2.07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 |
| ＳＥ Ｈ＆Ｉ | 26,000円 | -0.3% | -17.8% | 1.35% | 6.84倍 | 0.50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 |
| サカイＨＤ | 42,700円 | -2.9% | -22.1% | 4.68% | 6.31倍 | 0.90倍 |
|
東海・関東でソフトバンク携帯販売店展開。１７年持株会社。収益柱は太陽光発電で保険、葬祭も |
| ブイキューブ | 17,700円 | +3.2% | - | 0.00% | 22.90倍 | -33.21倍 |
|
Ｗｅｂ会議などコミュニケーションサービス提供。遠隔医療やネットでのセミナー開催支援も |
市場注目の銘柄
チャート関連のコラム
