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 |
|---|---|---|---|---|---|---|---|
| 2022/08/22 | 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 |
| 2022/06/23 | 1,467 | 1,472 | 1,467 | 1,470 | -2 | -0.1% | 600 |
| 2022/06/22 | 1,511 | 1,511 | 1,471 | 1,472 | -41 | -2.7% | 4,300 |
| 2022/06/21 | 1,513 | 1,513 | 1,513 | 1,513 | +23 | +1.5% | 100 |
| 2022/06/20 | 1,475 | 1,490 | 1,472 | 1,490 | ±0 | ±0% | 22,000 |
| 2022/06/17 | 1,495 | 1,495 | 1,467 | 1,490 | -27 | -1.8% | 3,900 |
| 2022/06/16 | 1,500 | 1,517 | 1,500 | 1,517 | +17 | +1.1% | 1,400 |
| 2022/06/15 | 1,507 | 1,507 | 1,500 | 1,500 | -22 | -1.4% | 2,500 |
| 2022/06/14 | 1,524 | 1,524 | 1,505 | 1,522 | -2 | -0.1% | 1,200 |
| 2022/06/13 | 1,504 | 1,524 | 1,496 | 1,524 | +15 | +1% | 2,300 |
| 2022/06/10 | 1,499 | 1,509 | 1,499 | 1,509 | +6 | +0.4% | 2,100 |
701～
750
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
