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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,584 | 1,584 | 1,576 | 1,577 | -6 | -0.4% | 5,700 |
| 2023/06/28 | 1,579 | 1,583 | 1,578 | 1,583 | +4 | +0.3% | 5,000 |
| 2023/06/27 | 1,584 | 1,588 | 1,578 | 1,579 | -5 | -0.3% | 1,800 |
| 2023/06/26 | 1,580 | 1,600 | 1,579 | 1,584 | -16 | -1% | 1,400 |
| 2023/06/23 | 1,602 | 1,608 | 1,592 | 1,600 | -8 | -0.5% | 1,400 |
| 2023/06/22 | 1,600 | 1,608 | 1,584 | 1,608 | +8 | +0.5% | 7,200 |
| 2023/06/21 | 1,578 | 1,600 | 1,550 | 1,600 | +1 | +0.1% | 5,200 |
| 2023/06/20 | 1,599 | 1,599 | 1,599 | 1,599 | -1 | -0.1% | 200 |
| 2023/06/19 | 1,600 | 1,600 | 1,572 | 1,600 | ±0 | ±0% | 3,000 |
| 2023/06/16 | 1,601 | 1,616 | 1,600 | 1,600 | ±0 | ±0% | 3,600 |
| 2023/06/15 | 1,588 | 1,600 | 1,588 | 1,600 | +12 | +0.8% | 3,200 |
| 2023/06/14 | 1,584 | 1,591 | 1,571 | 1,588 | +4 | +0.3% | 2,800 |
| 2023/06/13 | 1,591 | 1,600 | 1,584 | 1,584 | ±0 | ±0% | 6,400 |
| 2023/06/12 | 1,580 | 1,584 | 1,570 | 1,584 | +29 | +1.9% | 4,500 |
| 2023/06/09 | 1,523 | 1,590 | 1,508 | 1,555 | +25 | +1.6% | 14,100 |
| 2023/06/08 | 1,499 | 1,535 | 1,499 | 1,530 | +31 | +2.1% | 3,100 |
| 2023/06/07 | 1,493 | 1,508 | 1,493 | 1,499 | +6 | +0.4% | 700 |
| 2023/06/06 | 1,486 | 1,500 | 1,486 | 1,493 | -15 | -1% | 3,000 |
| 2023/06/05 | 1,480 | 1,508 | 1,480 | 1,508 | +41 | +2.8% | 28,900 |
| 2023/06/02 | 1,460 | 1,470 | 1,458 | 1,467 | -16 | -1.1% | 2,000 |
| 2023/06/01 | 1,500 | 1,501 | 1,483 | 1,483 | -32 | -2.1% | 1,200 |
| 2023/05/31 | 1,528 | 1,528 | 1,502 | 1,515 | -13 | -0.9% | 2,400 |
| 2023/05/30 | 1,534 | 1,534 | 1,476 | 1,528 | +23 | +1.5% | 6,700 |
| 2023/05/29 | 1,499 | 1,515 | 1,498 | 1,505 | +7 | +0.5% | 7,700 |
| 2023/05/26 | 1,482 | 1,500 | 1,476 | 1,498 | +16 | +1.1% | 2,800 |
| 2023/05/25 | 1,470 | 1,491 | 1,470 | 1,482 | +7 | +0.5% | 1,000 |
| 2023/05/24 | 1,456 | 1,477 | 1,456 | 1,475 | +16 | +1.1% | 1,000 |
| 2023/05/23 | 1,470 | 1,472 | 1,458 | 1,459 | -6 | -0.4% | 2,300 |
| 2023/05/22 | 1,480 | 1,480 | 1,451 | 1,465 | -15 | -1% | 1,500 |
| 2023/05/19 | 1,459 | 1,480 | 1,437 | 1,480 | +16 | +1.1% | 3,800 |
| 2023/05/18 | 1,480 | 1,540 | 1,463 | 1,464 | -16 | -1.1% | 7,700 |
| 2023/05/17 | 1,500 | 1,509 | 1,457 | 1,480 | +19 | +1.3% | 4,700 |
| 2023/05/16 | 1,485 | 1,485 | 1,461 | 1,461 | -24 | -1.6% | 1,300 |
| 2023/05/15 | 1,508 | 1,510 | 1,459 | 1,485 | -23 | -1.5% | 5,300 |
| 2023/05/12 | 1,519 | 1,520 | 1,461 | 1,508 | -12 | -0.8% | 1,900 |
| 2023/05/11 | 1,510 | 1,521 | 1,510 | 1,520 | +10 | +0.7% | 2,100 |
| 2023/05/10 | 1,509 | 1,510 | 1,499 | 1,510 | +1 | +0.1% | 2,600 |
| 2023/05/09 | 1,499 | 1,509 | 1,499 | 1,509 | +10 | +0.7% | 1,700 |
| 2023/05/08 | 1,477 | 1,499 | 1,473 | 1,499 | +22 | +1.5% | 3,900 |
| 2023/05/02 | 1,480 | 1,480 | 1,475 | 1,477 | -3 | -0.2% | 2,200 |
| 2023/05/01 | 1,440 | 1,480 | 1,440 | 1,480 | +64 | +4.5% | 2,900 |
| 2023/04/28 | 1,461 | 1,461 | 1,416 | 1,416 | -23 | -1.6% | 13,000 |
| 2023/04/27 | 1,433 | 1,439 | 1,420 | 1,439 | +31 | +2.2% | 800 |
| 2023/04/26 | 1,419 | 1,419 | 1,405 | 1,408 | -11 | -0.8% | 2,700 |
| 2023/04/25 | 1,432 | 1,440 | 1,419 | 1,419 | -13 | -0.9% | 900 |
| 2023/04/24 | 1,448 | 1,448 | 1,432 | 1,432 | -16 | -1.1% | 4,000 |
| 2023/04/21 | 1,462 | 1,462 | 1,448 | 1,448 | -14 | -1% | 2,600 |
| 2023/04/20 | 1,478 | 1,478 | 1,449 | 1,462 | +2 | +0.1% | 1,500 |
| 2023/04/19 | 1,435 | 1,481 | 1,431 | 1,460 | +30 | +2.1% | 6,100 |
| 2023/04/18 | 1,430 | 1,430 | 1,402 | 1,430 | -1 | -0.1% | 3,000 |
451～
500
件表示中 / 906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 | 157,000円 | +13.6% | +4.0% | 4.78% | 9.33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 |
| ＯＤＫ | 56,600円 | +11.3% | +0.7% | 1.77% | 12.18倍 | 0.73倍 |
|
システム開発・運用会社。入試関連支援業務が主力。利益は下期集中。学研ＨＤが筆頭株主に |
| ハイブリテク | 40,700円 | +3.9% | +113.4% | 0.00% | 35.15倍 | 2.03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 |
| テリロジーＨＤ | 26,400円 | +22.9% | -5.1% | 1.89% | 17.21倍 | 1.73倍 |
|
ＩＴセキュリティなどネット製品販売と企業システム構築が柱。グループでＤＸ事業に注力 |
| ジャストプラ | 36,000円 | +15.0% | +22.0% | 3.06% | 10.29倍 | 1.17倍 |
|
外食業界に特化した業務ソフト開発・運用のＡＳＰ事業者。外食以外の顧客開拓を進める |
市場注目の銘柄
チャート関連のコラム
