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 |
|---|---|---|---|---|---|---|---|
| 2025/06/09 | 1,535 | 1,535 | 1,505 | 1,524 | -2 | -0.1% | 5,400 |
| 2025/06/06 | 1,535 | 1,535 | 1,504 | 1,526 | +25 | +1.7% | 2,200 |
| 2025/06/05 | 1,502 | 1,520 | 1,499 | 1,501 | -20 | -1.3% | 8,300 |
| 2025/06/04 | 1,505 | 1,555 | 1,496 | 1,521 | +15 | +1% | 9,000 |
| 2025/06/03 | 1,496 | 1,515 | 1,496 | 1,506 | +7 | +0.5% | 3,300 |
| 2025/06/02 | 1,515 | 1,520 | 1,473 | 1,499 | -21 | -1.4% | 12,700 |
| 2025/05/30 | 1,567 | 1,567 | 1,520 | 1,520 | -47 | -3% | 20,500 |
| 2025/05/29 | 1,621 | 1,920 | 1,546 | 1,567 | -153 | -8.9% | 159,600 |
| 2025/05/28 | 1,750 | 1,750 | 1,636 | 1,720 | -31 | -1.8% | 24,600 |
| 2025/05/27 | 1,765 | 1,769 | 1,745 | 1,751 | +26 | +1.5% | 11,300 |
| 2025/05/26 | 1,713 | 1,725 | 1,689 | 1,725 | +48 | +2.9% | 14,400 |
| 2025/05/23 | 1,670 | 1,708 | 1,670 | 1,677 | +7 | +0.4% | 4,900 |
| 2025/05/22 | 1,641 | 1,680 | 1,641 | 1,670 | +1 | +0.1% | 9,500 |
| 2025/05/21 | 1,678 | 1,678 | 1,658 | 1,669 | +8 | +0.5% | 2,700 |
| 2025/05/20 | 1,660 | 1,670 | 1,656 | 1,661 | +15 | +0.9% | 8,100 |
| 2025/05/19 | 1,640 | 1,657 | 1,640 | 1,646 | +6 | +0.4% | 5,000 |
| 2025/05/16 | 1,651 | 1,653 | 1,624 | 1,640 | -5 | -0.3% | 4,700 |
| 2025/05/15 | 1,650 | 1,652 | 1,624 | 1,645 | ±0 | ±0% | 5,400 |
| 2025/05/14 | 1,645 | 1,650 | 1,640 | 1,645 | ±0 | ±0% | 6,200 |
| 2025/05/13 | 1,647 | 1,651 | 1,639 | 1,645 | +2 | +0.1% | 2,900 |
| 2025/05/12 | 1,643 | 1,663 | 1,642 | 1,643 | +5 | +0.3% | 5,100 |
| 2025/05/09 | 1,658 | 1,666 | 1,630 | 1,638 | -12 | -0.7% | 8,600 |
| 2025/05/08 | 1,630 | 1,657 | 1,623 | 1,650 | +47 | +2.9% | 11,800 |
| 2025/05/07 | 1,573 | 1,614 | 1,573 | 1,603 | +33 | +2.1% | 6,900 |
| 2025/05/02 | 1,613 | 1,613 | 1,568 | 1,570 | -43 | -2.7% | 7,600 |
| 2025/05/01 | 1,620 | 1,629 | 1,610 | 1,613 | +9 | +0.6% | 7,600 |
| 2025/04/30 | 1,570 | 1,617 | 1,570 | 1,604 | +39 | +2.5% | 7,100 |
| 2025/04/28 | 1,530 | 1,567 | 1,530 | 1,565 | +44 | +2.9% | 10,400 |
| 2025/04/25 | 1,529 | 1,537 | 1,518 | 1,521 | -8 | -0.5% | 2,900 |
| 2025/04/24 | 1,519 | 1,533 | 1,518 | 1,529 | +20 | +1.3% | 3,600 |
| 2025/04/23 | 1,511 | 1,515 | 1,501 | 1,509 | +3 | +0.2% | 5,000 |
| 2025/04/22 | 1,506 | 1,515 | 1,504 | 1,506 | ±0 | ±0% | 2,300 |
| 2025/04/21 | 1,511 | 1,520 | 1,500 | 1,506 | -3 | -0.2% | 10,100 |
| 2025/04/18 | 1,530 | 1,548 | 1,491 | 1,509 | -5 | -0.3% | 36,700 |
| 2025/04/17 | 1,382 | 1,530 | 1,380 | 1,514 | +132 | +9.6% | 69,400 |
| 2025/04/16 | 1,370 | 1,382 | 1,354 | 1,382 | +12 | +0.9% | 5,800 |
| 2025/04/15 | 1,379 | 1,379 | 1,370 | 1,370 | -14 | -1% | 600 |
| 2025/04/14 | 1,333 | 1,384 | 1,333 | 1,384 | +35 | +2.6% | 6,400 |
| 2025/04/11 | 1,315 | 1,354 | 1,313 | 1,349 | +20 | +1.5% | 2,500 |
| 2025/04/10 | 1,377 | 1,377 | 1,294 | 1,329 | -1 | -0.1% | 7,200 |
| 2025/04/09 | 1,330 | 1,330 | 1,330 | 1,330 | -20 | -1.5% | 300 |
| 2025/04/08 | 1,350 | 1,359 | 1,329 | 1,350 | +39 | +3% | 900 |
| 2025/04/07 | 1,305 | 1,340 | 1,305 | 1,311 | -53 | -3.9% | 3,400 |
| 2025/04/04 | 1,391 | 1,410 | 1,355 | 1,364 | -42 | -3% | 6,300 |
| 2025/04/03 | 1,400 | 1,408 | 1,391 | 1,406 | -14 | -1% | 3,700 |
| 2025/04/02 | 1,426 | 1,426 | 1,420 | 1,420 | -3 | -0.2% | 200 |
| 2025/04/01 | 1,424 | 1,428 | 1,423 | 1,423 | -11 | -0.8% | 1,200 |
| 2025/03/31 | 1,444 | 1,444 | 1,424 | 1,434 | -11 | -0.8% | 1,300 |
| 2025/03/28 | 1,445 | 1,445 | 1,420 | 1,445 | +30 | +2.1% | 6,100 |
| 2025/03/27 | 1,433 | 1,433 | 1,391 | 1,415 | -5 | -0.4% | 9,600 |
51～
100
件表示中 / 980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 | 147,500円 | +17.8% | -1.7% | 3.39% | 10.04倍 | 1.09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 |
| ハイブリテク | 38,500円 | -4.2% | -97.9% | 0.00% | - | 1.99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 |
| リックソフト | 104,400円 | +12.4% | -10.8% | 0.00% | 14.91倍 | 1.55倍 |
|
豪アトラシアン社などの業務系パッケージソフトの導入・開発・販売。運用支援、自社開発も |
| Ｃｏｃｏｌｉｖｅ | 145,900円 | +16.7% | +12.1% | 0.00% | 18.77倍 | 4.89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 |
| ナイル | 47,000円 | +18.0% | - | 0.00% | - | 8.61倍 |
|
デジタルマーケなど扱うＤＸ事業、新車・中古車リース扱う自動車特化型ＤＸ事業が２本柱 |
市場注目の銘柄
チャート関連のコラム
