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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 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 |
| 2023/01/20 | 1,294 | 1,294 | 1,275 | 1,275 | -6 | -0.5% | 13,100 |
| 2023/01/19 | 1,272 | 1,293 | 1,272 | 1,281 | +7 | +0.5% | 1,000 |
| 2023/01/18 | 1,298 | 1,298 | 1,271 | 1,274 | +4 | +0.3% | 900 |
| 2023/01/17 | 1,277 | 1,297 | 1,270 | 1,270 | -7 | -0.5% | 2,100 |
| 2023/01/16 | 1,281 | 1,289 | 1,277 | 1,277 | -8 | -0.6% | 2,600 |
| 2023/01/13 | 1,285 | 1,299 | 1,285 | 1,285 | -16 | -1.2% | 1,300 |
| 2023/01/12 | 1,301 | 1,301 | 1,301 | 1,301 | ±0 | ±0% | 300 |
| 2023/01/11 | 1,301 | 1,301 | 1,301 | 1,301 | +7 | +0.5% | 100 |
| 2023/01/10 | 1,295 | 1,322 | 1,294 | 1,294 | +1 | +0.1% | 800 |
| 2023/01/06 | 1,302 | 1,303 | 1,293 | 1,293 | -9 | -0.7% | 500 |
| 2023/01/05 | 1,320 | 1,342 | 1,301 | 1,302 | -18 | -1.4% | 900 |
| 2023/01/04 | 1,375 | 1,375 | 1,320 | 1,320 | +4 | +0.3% | 4,700 |
| 2022/12/30 | 1,316 | 1,319 | 1,294 | 1,316 | ±0 | ±0% | 700 |
| 2022/12/29 | 1,286 | 1,316 | 1,286 | 1,316 | +35 | +2.7% | 1,100 |
| 2022/12/28 | 1,281 | 1,283 | 1,276 | 1,281 | -14 | -1.1% | 2,100 |
| 2022/12/27 | 1,297 | 1,297 | 1,272 | 1,295 | +11 | +0.9% | 3,000 |
| 2022/12/26 | 1,285 | 1,285 | 1,284 | 1,284 | ±0 | ±0% | 6,700 |
| 2022/12/23 | 1,291 | 1,308 | 1,280 | 1,284 | -16 | -1.2% | 1,100 |
| 2022/12/22 | 1,300 | 1,300 | 1,300 | 1,300 | +6 | +0.5% | 500 |
| 2022/12/21 | 1,303 | 1,305 | 1,294 | 1,294 | -17 | -1.3% | 1,800 |
| 2022/12/20 | 1,331 | 1,331 | 1,311 | 1,311 | -47 | -3.5% | 1,600 |
| 2022/12/19 | 1,331 | 1,358 | 1,331 | 1,358 | +27 | +2% | 2,100 |
| 2022/12/16 | 1,365 | 1,365 | 1,321 | 1,331 | -34 | -2.5% | 1,300 |
| 2022/12/15 | 1,332 | 1,365 | 1,332 | 1,365 | +33 | +2.5% | 1,500 |
| 2022/12/14 | 1,331 | 1,340 | 1,331 | 1,332 | -18 | -1.3% | 3,400 |
| 2022/12/13 | 1,357 | 1,357 | 1,350 | 1,350 | +18 | +1.4% | 600 |
| 2022/12/12 | 1,400 | 1,400 | 1,332 | 1,332 | -35 | -2.6% | 4,100 |
| 2022/12/09 | 1,367 | 1,367 | 1,367 | 1,367 | +8 | +0.6% | 900 |
| 2022/12/08 | 1,360 | 1,360 | 1,338 | 1,359 | -11 | -0.8% | 500 |
| 2022/12/07 | 1,334 | 1,370 | 1,325 | 1,370 | +36 | +2.7% | 1,400 |
| 2022/12/06 | 1,331 | 1,379 | 1,331 | 1,334 | -43 | -3.1% | 700 |
| 2022/12/05 | 1,363 | 1,377 | 1,360 | 1,377 | -6 | -0.4% | 1,200 |
| 2022/12/02 | 1,366 | 1,383 | 1,366 | 1,383 | +2 | +0.1% | 200 |
| 2022/12/01 | 1,388 | 1,388 | 1,361 | 1,381 | +21 | +1.5% | 800 |
| 2022/11/30 | 1,393 | 1,393 | 1,360 | 1,360 | -18 | -1.3% | 2,400 |
| 2022/11/29 | 1,374 | 1,378 | 1,362 | 1,378 | +12 | +0.9% | 1,800 |
| 2022/11/28 | 1,374 | 1,374 | 1,366 | 1,366 | -8 | -0.6% | 600 |
| 2022/11/25 | 1,351 | 1,374 | 1,350 | 1,374 | +19 | +1.4% | 2,100 |
| 2022/11/24 | 1,358 | 1,358 | 1,355 | 1,355 | +1 | +0.1% | 800 |
| 2022/11/22 | 1,385 | 1,385 | 1,353 | 1,354 | -39 | -2.8% | 700 |
| 2022/11/21 | 1,338 | 1,393 | 1,330 | 1,393 | +63 | +4.7% | 4,900 |
551～
600
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
