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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 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 |
| 2022/03/25 | 1,627 | 1,653 | 1,627 | 1,627 | +5 | +0.3% | 3,000 |
| 2022/03/24 | 1,627 | 1,659 | 1,622 | 1,622 | -22 | -1.3% | 2,000 |
| 2022/03/23 | 1,634 | 1,658 | 1,630 | 1,644 | +10 | +0.6% | 3,200 |
| 2022/03/22 | 1,617 | 1,646 | 1,617 | 1,634 | +29 | +1.8% | 5,900 |
| 2022/03/18 | 1,590 | 1,611 | 1,585 | 1,605 | +18 | +1.1% | 3,700 |
| 2022/03/17 | 1,580 | 1,591 | 1,571 | 1,587 | +37 | +2.4% | 5,600 |
| 2022/03/16 | 1,528 | 1,564 | 1,526 | 1,550 | -5 | -0.3% | 3,500 |
| 2022/03/15 | 1,498 | 1,555 | 1,498 | 1,555 | +53 | +3.5% | 2,600 |
| 2022/03/14 | 1,486 | 1,539 | 1,486 | 1,502 | +13 | +0.9% | 3,400 |
| 2022/03/11 | 1,492 | 1,535 | 1,489 | 1,489 | -26 | -1.7% | 3,100 |
| 2022/03/10 | 1,501 | 1,526 | 1,490 | 1,515 | +29 | +2% | 2,800 |
| 2022/03/09 | 1,490 | 1,508 | 1,486 | 1,486 | +5 | +0.3% | 1,700 |
| 2022/03/08 | 1,475 | 1,534 | 1,475 | 1,481 | -17 | -1.1% | 1,900 |
| 2022/03/07 | 1,502 | 1,516 | 1,475 | 1,498 | -18 | -1.2% | 1,700 |
| 2022/03/04 | 1,561 | 1,561 | 1,509 | 1,516 | -45 | -2.9% | 5,300 |
| 2022/03/03 | 1,526 | 1,620 | 1,526 | 1,561 | +2 | +0.1% | 5,700 |
| 2022/03/02 | 1,528 | 1,559 | 1,512 | 1,559 | +4 | +0.3% | 1,900 |
| 2022/03/01 | 1,498 | 1,555 | 1,494 | 1,555 | +56 | +3.7% | 6,400 |
| 2022/02/28 | 1,500 | 1,516 | 1,468 | 1,499 | +59 | +4.1% | 6,500 |
| 2022/02/25 | 1,392 | 1,442 | 1,392 | 1,440 | +50 | +3.6% | 5,000 |
| 2022/02/24 | 1,421 | 1,438 | 1,390 | 1,390 | -61 | -4.2% | 18,100 |
| 2022/02/22 | 1,469 | 1,491 | 1,451 | 1,451 | -39 | -2.6% | 5,900 |
| 2022/02/21 | 1,506 | 1,506 | 1,463 | 1,490 | -16 | -1.1% | 3,700 |
| 2022/02/18 | 1,490 | 1,515 | 1,411 | 1,506 | +2 | +0.1% | 6,800 |
| 2022/02/17 | 1,487 | 1,504 | 1,457 | 1,504 | +21 | +1.4% | 6,100 |
| 2022/02/16 | 1,485 | 1,488 | 1,483 | 1,483 | +8 | +0.5% | 1,000 |
| 2022/02/15 | 1,494 | 1,508 | 1,449 | 1,475 | -21 | -1.4% | 7,600 |
| 2022/02/14 | 1,490 | 1,496 | 1,453 | 1,496 | -13 | -0.9% | 6,500 |
| 2022/02/10 | 1,500 | 1,510 | 1,480 | 1,509 | +9 | +0.6% | 2,600 |
| 2022/02/09 | 1,526 | 1,526 | 1,475 | 1,500 | ±0 | ±0% | 1,400 |
| 2022/02/08 | 1,499 | 1,505 | 1,494 | 1,500 | ±0 | ±0% | 1,700 |
| 2022/02/07 | 1,526 | 1,543 | 1,500 | 1,500 | -23 | -1.5% | 2,500 |
| 2022/02/04 | 1,507 | 1,523 | 1,500 | 1,523 | +3 | +0.2% | 1,300 |
| 2022/02/03 | 1,519 | 1,529 | 1,506 | 1,520 | -4 | -0.3% | 2,500 |
| 2022/02/02 | 1,481 | 1,524 | 1,481 | 1,524 | +58 | +4% | 3,900 |
| 2022/02/01 | 1,496 | 1,523 | 1,466 | 1,466 | ±0 | ±0% | 7,800 |
| 2022/01/31 | 1,527 | 1,527 | 1,466 | 1,466 | +11 | +0.8% | 5,600 |
| 2022/01/28 | 1,458 | 1,490 | 1,405 | 1,455 | +4 | +0.3% | 6,400 |
| 2022/01/27 | 1,480 | 1,497 | 1,430 | 1,451 | -37 | -2.5% | 5,100 |
| 2022/01/26 | 1,447 | 1,501 | 1,447 | 1,488 | +37 | +2.5% | 2,600 |
751～
800
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
