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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 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 |
| 2022/06/09 | 1,500 | 1,505 | 1,494 | 1,503 | +3 | +0.2% | 900 |
| 2022/06/08 | 1,500 | 1,504 | 1,485 | 1,500 | ±0 | ±0% | 1,600 |
| 2022/06/07 | 1,507 | 1,507 | 1,499 | 1,500 | ±0 | ±0% | 1,800 |
| 2022/06/06 | 1,519 | 1,519 | 1,500 | 1,500 | -5 | -0.3% | 2,000 |
| 2022/06/03 | 1,500 | 1,505 | 1,495 | 1,505 | +5 | +0.3% | 3,500 |
| 2022/06/02 | 1,504 | 1,505 | 1,485 | 1,500 | -4 | -0.3% | 2,300 |
| 2022/06/01 | 1,495 | 1,515 | 1,495 | 1,504 | +4 | +0.3% | 2,000 |
| 2022/05/31 | 1,509 | 1,510 | 1,499 | 1,500 | +2 | +0.1% | 2,600 |
| 2022/05/30 | 1,520 | 1,520 | 1,492 | 1,498 | -7 | -0.5% | 3,800 |
| 2022/05/27 | 1,500 | 1,517 | 1,491 | 1,505 | -3 | -0.2% | 5,900 |
| 2022/05/26 | 1,502 | 1,526 | 1,502 | 1,508 | +6 | +0.4% | 2,900 |
| 2022/05/25 | 1,512 | 1,540 | 1,501 | 1,502 | -10 | -0.7% | 2,500 |
| 2022/05/24 | 1,528 | 1,536 | 1,512 | 1,512 | -24 | -1.6% | 27,600 |
| 2022/05/23 | 1,485 | 1,537 | 1,485 | 1,536 | +62 | +4.2% | 4,200 |
| 2022/05/20 | 1,470 | 1,479 | 1,470 | 1,474 | +12 | +0.8% | 2,400 |
| 2022/05/19 | 1,480 | 1,480 | 1,456 | 1,462 | -20 | -1.3% | 2,300 |
| 2022/05/18 | 1,500 | 1,500 | 1,482 | 1,482 | -18 | -1.2% | 2,200 |
| 2022/05/17 | 1,491 | 1,511 | 1,491 | 1,500 | -1 | -0.1% | 1,700 |
| 2022/05/16 | 1,518 | 1,536 | 1,501 | 1,501 | -19 | -1.3% | 3,100 |
| 2022/05/13 | 1,507 | 1,520 | 1,480 | 1,520 | +27 | +1.8% | 3,200 |
| 2022/05/12 | 1,531 | 1,531 | 1,481 | 1,493 | -38 | -2.5% | 2,800 |
| 2022/05/11 | 1,518 | 1,531 | 1,490 | 1,531 | -4 | -0.3% | 3,000 |
| 2022/05/10 | 1,517 | 1,536 | 1,501 | 1,535 | -4 | -0.3% | 1,300 |
| 2022/05/09 | 1,527 | 1,541 | 1,505 | 1,539 | +1 | +0.1% | 1,600 |
| 2022/05/06 | 1,561 | 1,561 | 1,525 | 1,538 | -23 | -1.5% | 2,400 |
| 2022/05/02 | 1,594 | 1,594 | 1,560 | 1,561 | +33 | +2.2% | 1,500 |
| 2022/04/28 | 1,550 | 1,566 | 1,527 | 1,528 | -43 | -2.7% | 2,900 |
| 2022/04/27 | 1,537 | 1,571 | 1,501 | 1,571 | ±0 | ±0% | 5,700 |
| 2022/04/26 | 1,649 | 1,652 | 1,499 | 1,571 | -55 | -3.4% | 10,400 |
| 2022/04/25 | 1,616 | 1,663 | 1,560 | 1,626 | +71 | +4.6% | 14,700 |
| 2022/04/22 | 1,581 | 1,599 | 1,544 | 1,555 | -26 | -1.6% | 2,600 |
| 2022/04/21 | 1,566 | 1,581 | 1,558 | 1,581 | +24 | +1.5% | 1,300 |
| 2022/04/20 | 1,564 | 1,574 | 1,557 | 1,557 | -15 | -1% | 3,800 |
| 2022/04/19 | 1,567 | 1,579 | 1,550 | 1,572 | -4 | -0.3% | 3,900 |
| 2022/04/18 | 1,607 | 1,607 | 1,576 | 1,576 | +7 | +0.4% | 2,600 |
| 2022/04/15 | 1,594 | 1,594 | 1,567 | 1,569 | -18 | -1.1% | 1,300 |
| 2022/04/14 | 1,607 | 1,607 | 1,570 | 1,587 | -14 | -0.9% | 4,900 |
| 2022/04/13 | 1,648 | 1,652 | 1,601 | 1,601 | -87 | -5.2% | 12,900 |
| 2022/04/12 | 1,701 | 1,724 | 1,685 | 1,688 | ±0 | ±0% | 7,700 |
| 2022/04/11 | 1,674 | 1,721 | 1,670 | 1,688 | +14 | +0.8% | 2,400 |
701～
750
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
