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 |
|---|---|---|---|---|---|---|---|
| 2023/04/04 | 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 |
| 2023/02/02 | 1,376 | 1,394 | 1,354 | 1,394 | +13 | +0.9% | 300 |
| 2023/02/01 | 1,410 | 1,410 | 1,381 | 1,381 | -30 | -2.1% | 1,300 |
| 2023/01/31 | 1,339 | 1,426 | 1,332 | 1,411 | +93 | +7.1% | 7,600 |
| 2023/01/30 | 1,343 | 1,343 | 1,300 | 1,318 | -22 | -1.6% | 2,300 |
| 2023/01/27 | 1,333 | 1,340 | 1,331 | 1,340 | ±0 | ±0% | 400 |
| 2023/01/26 | 1,339 | 1,340 | 1,333 | 1,340 | ±0 | ±0% | 800 |
| 2023/01/25 | 1,300 | 1,340 | 1,300 | 1,340 | +52 | +4% | 1,500 |
| 2023/01/24 | 1,297 | 1,320 | 1,285 | 1,288 | -8 | -0.6% | 1,800 |
| 2023/01/23 | 1,294 | 1,296 | 1,275 | 1,296 | +21 | +1.6% | 2,300 |
551～
600
件表示中 / 947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 | 150,300円 | +13.6% | +4.0% | 4.99% | 8.93倍 | 1.18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 |
| デジプラス | 99,500円 | +30.1% | +20.5% | 0.00% | 61.80倍 | 5.01倍 |
|
キャッシュレスで金券を贈れるデジタルギフトサービスが柱。デジタルマーケは事業譲渡 |
| ＳＩＧ Ｇ | 74,400円 | +19.7% | +0.9% | 3.90% | 9.17倍 | 1.72倍 |
|
スマートデバイス開発やクラウド、セキュリティサービス事業に強み。産学官のＤＸ推進を支援 |
| 日本一Ｓ | 84,700円 | -9.9% | - | 0.59% | 138.17倍 | 0.55倍 |
|
ゲームソフトメーカー。ＰＳ５、Ｓｗｉｔｃｈ用が柱。ＲＰＧ「ディスガイア」シリーズなど |
| エディア | 70,200円 | +10.9% | +43.5% | 1.42% | 17.21倍 | 3.14倍 |
|
ゲーム系から電子書籍・コミック等ＩＰ（知的所有権）活用した多面的電子メディア戦略展開 |
市場注目の銘柄
チャート関連のコラム
