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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 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 |
| 2022/08/22 | 1,445 | 1,445 | 1,445 | 1,445 | +5 | +0.3% | 100 |
| 2022/08/19 | 1,449 | 1,449 | 1,440 | 1,440 | -8 | -0.6% | 1,200 |
| 2022/08/18 | 1,440 | 1,479 | 1,440 | 1,448 | +1 | +0.1% | 1,100 |
| 2022/08/17 | 1,433 | 1,465 | 1,431 | 1,447 | +15 | +1% | 3,000 |
| 2022/08/16 | 1,430 | 1,448 | 1,430 | 1,432 | -2 | -0.1% | 3,100 |
| 2022/08/15 | 1,444 | 1,444 | 1,430 | 1,434 | -8 | -0.6% | 2,500 |
| 2022/08/12 | 1,467 | 1,467 | 1,442 | 1,442 | -8 | -0.6% | 11,400 |
| 2022/08/10 | 1,456 | 1,456 | 1,443 | 1,450 | -6 | -0.4% | 2,800 |
| 2022/08/09 | 1,480 | 1,480 | 1,450 | 1,456 | -25 | -1.7% | 2,200 |
| 2022/08/08 | 1,492 | 1,492 | 1,481 | 1,481 | -11 | -0.7% | 1,500 |
| 2022/08/05 | 1,487 | 1,510 | 1,487 | 1,492 | -9 | -0.6% | 1,000 |
| 2022/08/04 | 1,494 | 1,510 | 1,494 | 1,501 | +22 | +1.5% | 3,200 |
| 2022/08/03 | 1,487 | 1,487 | 1,473 | 1,479 | +2 | +0.1% | 600 |
| 2022/08/02 | 1,490 | 1,499 | 1,476 | 1,477 | -16 | -1.1% | 1,800 |
| 2022/08/01 | 1,503 | 1,503 | 1,489 | 1,493 | +5 | +0.3% | 1,300 |
| 2022/07/29 | 1,491 | 1,500 | 1,488 | 1,488 | -8 | -0.5% | 1,100 |
| 2022/07/28 | 1,487 | 1,496 | 1,487 | 1,496 | +9 | +0.6% | 1,000 |
| 2022/07/27 | 1,478 | 1,487 | 1,475 | 1,487 | +5 | +0.3% | 1,000 |
| 2022/07/26 | 1,484 | 1,494 | 1,482 | 1,482 | - | - | 900 |
| 2022/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/22 | 1,499 | 1,499 | 1,499 | 1,499 | -1 | -0.1% | 100 |
| 2022/07/21 | 1,481 | 1,500 | 1,481 | 1,500 | +10 | +0.7% | 1,000 |
| 2022/07/20 | 1,499 | 1,519 | 1,478 | 1,490 | -10 | -0.7% | 2,900 |
| 2022/07/19 | 1,492 | 1,535 | 1,484 | 1,500 | +8 | +0.5% | 3,200 |
| 2022/07/15 | 1,479 | 1,534 | 1,475 | 1,492 | -178 | -10.7% | 19,200 |
| 2022/07/14 | 1,558 | 1,670 | 1,554 | 1,670 | +127 | +8.2% | 9,900 |
| 2022/07/13 | 1,560 | 1,560 | 1,543 | 1,543 | -1 | -0.1% | 600 |
| 2022/07/12 | 1,567 | 1,567 | 1,541 | 1,544 | -10 | -0.6% | 1,100 |
| 2022/07/11 | 1,559 | 1,578 | 1,542 | 1,554 | +21 | +1.4% | 3,300 |
| 2022/07/08 | 1,519 | 1,567 | 1,519 | 1,533 | +24 | +1.6% | 4,400 |
| 2022/07/07 | 1,515 | 1,515 | 1,496 | 1,509 | +17 | +1.1% | 600 |
| 2022/07/06 | 1,512 | 1,512 | 1,490 | 1,492 | -17 | -1.1% | 1,100 |
| 2022/07/05 | 1,489 | 1,509 | 1,489 | 1,509 | +4 | +0.3% | 700 |
| 2022/07/04 | 1,496 | 1,505 | 1,496 | 1,505 | +19 | +1.3% | 400 |
| 2022/07/01 | 1,516 | 1,520 | 1,486 | 1,486 | -30 | -2% | 2,800 |
| 2022/06/30 | 1,537 | 1,542 | 1,516 | 1,516 | +12 | +0.8% | 2,000 |
| 2022/06/29 | 1,502 | 1,504 | 1,502 | 1,504 | -4 | -0.3% | 700 |
| 2022/06/28 | 1,500 | 1,520 | 1,500 | 1,508 | +8 | +0.5% | 1,300 |
| 2022/06/27 | 1,503 | 1,519 | 1,499 | 1,500 | -5 | -0.3% | 400 |
| 2022/06/24 | 1,466 | 1,505 | 1,466 | 1,505 | +35 | +2.4% | 1,200 |
651～
700
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
