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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 1,526 | 1,526 | 1,350 | 1,431 | -95 | -6.2% | 26,900 |
| 2023/04/14 | 1,542 | 1,542 | 1,469 | 1,526 | -17 | -1.1% | 8,100 |
| 2023/04/13 | 1,429 | 1,543 | 1,420 | 1,543 | +172 | +12.5% | 32,700 |
| 2023/04/12 | 1,351 | 1,371 | 1,351 | 1,371 | +21 | +1.6% | 2,300 |
| 2023/04/11 | 1,350 | 1,350 | 1,350 | 1,350 | -6 | -0.4% | 100 |
| 2023/04/10 | 1,363 | 1,363 | 1,356 | 1,356 | -7 | -0.5% | 500 |
| 2023/04/07 | 1,366 | 1,366 | 1,352 | 1,363 | -11 | -0.8% | 600 |
| 2023/04/06 | 1,370 | 1,374 | 1,370 | 1,374 | - | - | 300 |
| 2023/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/04 | 1,371 | 1,371 | 1,354 | 1,370 | +3 | +0.2% | 600 |
| 2023/04/03 | 1,369 | 1,369 | 1,367 | 1,367 | -3 | -0.2% | 300 |
| 2023/03/31 | 1,370 | 1,370 | 1,360 | 1,370 | +28 | +2.1% | 1,000 |
| 2023/03/30 | 1,343 | 1,350 | 1,342 | 1,342 | -1 | -0.1% | 4,600 |
| 2023/03/29 | 1,343 | 1,343 | 1,343 | 1,343 | ±0 | ±0% | 100 |
| 2023/03/28 | 1,359 | 1,359 | 1,343 | 1,343 | -16 | -1.2% | 600 |
| 2023/03/27 | 1,340 | 1,359 | 1,340 | 1,359 | -9 | -0.7% | 200 |
| 2023/03/24 | 1,338 | 1,368 | 1,338 | 1,368 | +30 | +2.2% | 300 |
| 2023/03/23 | 1,342 | 1,342 | 1,338 | 1,338 | - | - | 400 |
| 2023/03/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/16 | 1,360 | 1,360 | 1,360 | 1,360 | - | - | 100 |
| 2023/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/14 | 1,354 | 1,354 | 1,352 | 1,352 | -2 | -0.1% | 700 |
| 2023/03/13 | 1,365 | 1,365 | 1,352 | 1,354 | -11 | -0.8% | 400 |
| 2023/03/10 | 1,392 | 1,392 | 1,365 | 1,365 | -2 | -0.1% | 1,000 |
| 2023/03/09 | 1,373 | 1,374 | 1,367 | 1,367 | -28 | -2% | 600 |
| 2023/03/08 | 1,396 | 1,396 | 1,395 | 1,395 | +4 | +0.3% | 200 |
| 2023/03/07 | 1,391 | 1,391 | 1,391 | 1,391 | -5 | -0.4% | 300 |
| 2023/03/06 | 1,396 | 1,396 | 1,396 | 1,396 | - | - | 300 |
| 2023/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/02 | 1,371 | 1,371 | 1,371 | 1,371 | -2 | -0.1% | 500 |
| 2023/03/01 | 1,395 | 1,395 | 1,373 | 1,373 | -22 | -1.6% | 200 |
| 2023/02/28 | 1,396 | 1,396 | 1,395 | 1,395 | +5 | +0.4% | 1,000 |
| 2023/02/27 | 1,390 | 1,390 | 1,390 | 1,390 | -3 | -0.2% | 100 |
| 2023/02/24 | 1,383 | 1,393 | 1,376 | 1,393 | +10 | +0.7% | 500 |
| 2023/02/22 | 1,383 | 1,383 | 1,383 | 1,383 | +7 | +0.5% | 400 |
| 2023/02/21 | 1,376 | 1,376 | 1,376 | 1,376 | -12 | -0.9% | 100 |
| 2023/02/20 | 1,361 | 1,388 | 1,361 | 1,388 | - | - | 800 |
| 2023/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/16 | 1,355 | 1,365 | 1,355 | 1,356 | +2 | +0.1% | 1,200 |
| 2023/02/15 | 1,384 | 1,384 | 1,354 | 1,354 | -30 | -2.2% | 200 |
| 2023/02/14 | 1,360 | 1,384 | 1,360 | 1,384 | +44 | +3.3% | 200 |
| 2023/02/13 | 1,340 | 1,361 | 1,340 | 1,340 | -30 | -2.2% | 1,600 |
| 2023/02/10 | 1,370 | 1,370 | 1,370 | 1,370 | -30 | -2.1% | 100 |
| 2023/02/09 | 1,409 | 1,409 | 1,400 | 1,400 | ±0 | ±0% | 400 |
| 2023/02/08 | 1,345 | 1,400 | 1,335 | 1,400 | +56 | +4.2% | 1,000 |
| 2023/02/07 | 1,349 | 1,349 | 1,344 | 1,344 | -5 | -0.4% | 800 |
| 2023/02/06 | 1,349 | 1,349 | 1,349 | 1,349 | +1 | +0.1% | 100 |
| 2023/02/03 | 1,394 | 1,394 | 1,348 | 1,348 | -46 | -3.3% | 400 |
501～
550
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
