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 |
|---|---|---|---|---|---|---|---|
| 2022/11/04 | 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 |
| 2022/09/05 | 1,442 | 1,445 | 1,442 | 1,445 | ±0 | ±0% | 300 |
| 2022/09/02 | 1,445 | 1,460 | 1,445 | 1,445 | -3 | -0.2% | 700 |
| 2022/09/01 | 1,452 | 1,452 | 1,446 | 1,448 | -4 | -0.3% | 1,200 |
| 2022/08/31 | 1,474 | 1,474 | 1,452 | 1,452 | -8 | -0.5% | 1,100 |
| 2022/08/30 | 1,445 | 1,463 | 1,445 | 1,460 | +17 | +1.2% | 1,100 |
| 2022/08/29 | 1,442 | 1,459 | 1,442 | 1,443 | -2 | -0.1% | 1,300 |
| 2022/08/26 | 1,442 | 1,449 | 1,442 | 1,445 | +4 | +0.3% | 700 |
| 2022/08/25 | 1,450 | 1,450 | 1,441 | 1,441 | -1 | -0.1% | 300 |
| 2022/08/24 | 1,447 | 1,476 | 1,441 | 1,442 | -3 | -0.2% | 1,500 |
| 2022/08/23 | 1,445 | 1,445 | 1,441 | 1,445 | ±0 | ±0% | 700 |
651～
700
件表示中 / 946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 | 151,700円 | +13.6% | +4.0% | 4.94% | 9.02倍 | 1.20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 |
| ＣＡＰ | 77,100円 | +7.4% | +42.9% | 2.20% | 15.54倍 | 1.23倍 |
|
生命保険向けシステム開発が主。銀行・証券向けに相続・事業承継の資産管理システムなど育成 |
| 日本一Ｓ | 85,700円 | -9.9% | - | 0.58% | 139.80倍 | 0.56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 |
| はてな | 140,200円 | +15.0% | +292.3% | 0.00% | 17.17倍 | 1.53倍 |
|
個人向け「はてなブログ」運営、法人向けオウンドメディアの支援も。アプリ開発の受託が成長柱 |
| エンカレッジ | 61,700円 | +12.0% | 0.0% | 4.21% | 19.57倍 | 1.18倍 |
|
内部統制に役立つシステム証跡管理ソフト等と保守サービスが両輪。顧客は金融など大手多い |
市場注目の銘柄
チャート関連のコラム
