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 |
|---|---|---|---|---|---|---|---|
| 2022/06/09 | 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 |
| 2022/04/08 | 1,675 | 1,675 | 1,671 | 1,674 | +1 | +0.1% | 1,200 |
| 2022/04/07 | 1,689 | 1,698 | 1,671 | 1,673 | -19 | -1.1% | 3,300 |
| 2022/04/06 | 1,709 | 1,731 | 1,685 | 1,692 | -17 | -1% | 3,500 |
| 2022/04/05 | 1,700 | 1,734 | 1,700 | 1,709 | +9 | +0.5% | 4,500 |
| 2022/04/04 | 1,642 | 1,705 | 1,642 | 1,700 | +59 | +3.6% | 11,400 |
| 2022/04/01 | 1,639 | 1,660 | 1,639 | 1,641 | +1 | +0.1% | 2,100 |
| 2022/03/31 | 1,675 | 1,675 | 1,640 | 1,640 | +5 | +0.3% | 3,400 |
| 2022/03/30 | 1,635 | 1,680 | 1,634 | 1,635 | +16 | +1% | 2,700 |
| 2022/03/29 | 1,603 | 1,630 | 1,603 | 1,619 | +12 | +0.7% | 1,500 |
| 2022/03/28 | 1,632 | 1,665 | 1,586 | 1,607 | -20 | -1.2% | 5,400 |
751～
800
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
