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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,299 | 1,335 | 1,299 | 1,330 | +42 | +3.3% | 5,100 |
| 2022/11/17 | 1,300 | 1,300 | 1,282 | 1,288 | -19 | -1.5% | 4,400 |
| 2022/11/16 | 1,315 | 1,315 | 1,306 | 1,307 | +22 | +1.7% | 900 |
| 2022/11/15 | 1,298 | 1,298 | 1,272 | 1,285 | -13 | -1% | 3,300 |
| 2022/11/14 | 1,296 | 1,300 | 1,296 | 1,298 | +4 | +0.3% | 1,100 |
| 2022/11/11 | 1,299 | 1,303 | 1,283 | 1,294 | +12 | +0.9% | 2,300 |
| 2022/11/10 | 1,299 | 1,299 | 1,282 | 1,282 | -15 | -1.2% | 600 |
| 2022/11/09 | 1,299 | 1,299 | 1,279 | 1,297 | -2 | -0.2% | 700 |
| 2022/11/08 | 1,285 | 1,301 | 1,283 | 1,299 | +14 | +1.1% | 600 |
| 2022/11/07 | 1,305 | 1,305 | 1,285 | 1,285 | -38 | -2.9% | 3,400 |
| 2022/11/04 | 1,301 | 1,324 | 1,301 | 1,323 | +22 | +1.7% | 700 |
| 2022/11/02 | 1,302 | 1,306 | 1,300 | 1,301 | -1 | -0.1% | 1,500 |
| 2022/11/01 | 1,306 | 1,306 | 1,302 | 1,302 | -18 | -1.4% | 800 |
| 2022/10/31 | 1,345 | 1,345 | 1,301 | 1,320 | +5 | +0.4% | 4,100 |
| 2022/10/28 | 1,325 | 1,326 | 1,315 | 1,315 | -10 | -0.8% | 1,900 |
| 2022/10/27 | 1,320 | 1,338 | 1,320 | 1,325 | +5 | +0.4% | 1,300 |
| 2022/10/26 | 1,351 | 1,354 | 1,300 | 1,320 | -31 | -2.3% | 19,000 |
| 2022/10/25 | 1,351 | 1,351 | 1,337 | 1,351 | +5 | +0.4% | 700 |
| 2022/10/24 | 1,346 | 1,346 | 1,346 | 1,346 | ±0 | ±0% | 700 |
| 2022/10/21 | 1,355 | 1,357 | 1,328 | 1,346 | -7 | -0.5% | 2,200 |
| 2022/10/20 | 1,361 | 1,364 | 1,352 | 1,353 | -8 | -0.6% | 1,800 |
| 2022/10/19 | 1,360 | 1,373 | 1,360 | 1,361 | +1 | +0.1% | 1,100 |
| 2022/10/18 | 1,362 | 1,368 | 1,353 | 1,360 | -2 | -0.1% | 1,100 |
| 2022/10/17 | 1,373 | 1,385 | 1,355 | 1,362 | -18 | -1.3% | 1,200 |
| 2022/10/14 | 1,379 | 1,402 | 1,372 | 1,380 | -9 | -0.6% | 1,700 |
| 2022/10/13 | 1,388 | 1,389 | 1,366 | 1,389 | -1 | -0.1% | 800 |
| 2022/10/12 | 1,388 | 1,399 | 1,371 | 1,390 | +2 | +0.1% | 2,400 |
| 2022/10/11 | 1,390 | 1,390 | 1,388 | 1,388 | -13 | -0.9% | 500 |
| 2022/10/07 | 1,400 | 1,414 | 1,399 | 1,401 | ±0 | ±0% | 2,800 |
| 2022/10/06 | 1,399 | 1,401 | 1,399 | 1,401 | +15 | +1.1% | 200 |
| 2022/10/05 | 1,383 | 1,386 | 1,383 | 1,386 | -8 | -0.6% | 400 |
| 2022/10/04 | 1,371 | 1,394 | 1,371 | 1,394 | +26 | +1.9% | 600 |
| 2022/10/03 | 1,390 | 1,390 | 1,368 | 1,368 | -15 | -1.1% | 600 |
| 2022/09/30 | 1,439 | 1,439 | 1,383 | 1,383 | +12 | +0.9% | 6,400 |
| 2022/09/29 | 1,381 | 1,390 | 1,371 | 1,371 | -29 | -2.1% | 2,000 |
| 2022/09/28 | 1,388 | 1,400 | 1,370 | 1,400 | +14 | +1% | 2,500 |
| 2022/09/27 | 1,382 | 1,386 | 1,382 | 1,386 | +6 | +0.4% | 400 |
| 2022/09/26 | 1,430 | 1,430 | 1,378 | 1,380 | -63 | -4.4% | 8,900 |
| 2022/09/22 | 1,466 | 1,466 | 1,441 | 1,443 | -53 | -3.5% | 1,800 |
| 2022/09/21 | 1,451 | 1,496 | 1,438 | 1,496 | +32 | +2.2% | 8,600 |
| 2022/09/20 | 1,445 | 1,464 | 1,437 | 1,464 | +12 | +0.8% | 1,600 |
| 2022/09/16 | 1,442 | 1,452 | 1,433 | 1,452 | +11 | +0.8% | 2,600 |
| 2022/09/15 | 1,441 | 1,441 | 1,441 | 1,441 | -9 | -0.6% | 100 |
| 2022/09/14 | 1,442 | 1,453 | 1,434 | 1,450 | -14 | -1% | 1,200 |
| 2022/09/13 | 1,448 | 1,464 | 1,442 | 1,464 | +16 | +1.1% | 1,400 |
| 2022/09/12 | 1,470 | 1,470 | 1,447 | 1,448 | +2 | +0.1% | 400 |
| 2022/09/09 | 1,475 | 1,475 | 1,444 | 1,446 | +1 | +0.1% | 2,200 |
| 2022/09/08 | 1,444 | 1,459 | 1,444 | 1,445 | +1 | +0.1% | 400 |
| 2022/09/07 | 1,442 | 1,464 | 1,442 | 1,444 | -25 | -1.7% | 500 |
| 2022/09/06 | 1,469 | 1,469 | 1,469 | 1,469 | +24 | +1.7% | 100 |
601～
650
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
