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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 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 |
| 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 |
751～
800
件表示中 / 981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 | 149,400円 | +17.8% | -1.7% | 3.35% | 10.17倍 | 1.10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 |
| Ｃｏｃｏｌｉｖｅ | 145,700円 | +16.7% | +12.1% | 0.00% | 19.06倍 | 4.96倍 |
|
不動産向け営業支援クラウドサービス「ＫＡＳＩＫＡ」を自社開発。導入先は１０００社超 |
| ハイブリテク | 38,400円 | -4.2% | -97.9% | 0.00% | - | 1.98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 |
| ブイキューブ | 16,100円 | -4.4% | - | 0.00% | 41.71倍 | 7.15倍 |
|
Ｗｅｂ会議などコミュニケーションサービス提供。遠隔医療やネットでのセミナー開催支援も |
| ネットイヤー | 60,500円 | +3.6% | +20.5% | 0.99% | 61.36倍 | 1.60倍 |
|
顧客体験を重視したネットマーケティング支援に特徴持つ。ＮＴＴデータグループの傘下 |
市場注目の銘柄
チャート関連のコラム
