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 |
|---|---|---|---|---|---|---|---|
| 2022/03/25 | 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 |
| 2022/01/25 | 1,491 | 1,500 | 1,449 | 1,451 | -49 | -3.3% | 7,400 |
| 2022/01/24 | 1,462 | 1,500 | 1,459 | 1,500 | -2 | -0.1% | 4,600 |
| 2022/01/21 | 1,498 | 1,502 | 1,465 | 1,502 | -3 | -0.2% | 6,100 |
| 2022/01/20 | 1,462 | 1,505 | 1,446 | 1,505 | +13 | +0.9% | 7,800 |
| 2022/01/19 | 1,501 | 1,513 | 1,450 | 1,492 | -19 | -1.3% | 8,500 |
| 2022/01/18 | 1,560 | 1,560 | 1,511 | 1,511 | -21 | -1.4% | 4,100 |
| 2022/01/17 | 1,560 | 1,565 | 1,519 | 1,532 | -28 | -1.8% | 4,400 |
| 2022/01/14 | 1,501 | 1,560 | 1,486 | 1,560 | +44 | +2.9% | 5,400 |
| 2022/01/13 | 1,541 | 1,577 | 1,505 | 1,516 | -105 | -6.5% | 25,700 |
| 2022/01/12 | 1,550 | 1,639 | 1,550 | 1,621 | +91 | +5.9% | 12,400 |
801～
850
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
