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 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 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 |
| 2025/03/26 | 1,429 | 1,429 | 1,420 | 1,420 | +12 | +0.9% | 800 |
| 2025/03/25 | 1,424 | 1,442 | 1,408 | 1,408 | -16 | -1.1% | 6,900 |
| 2025/03/24 | 1,421 | 1,424 | 1,415 | 1,424 | +6 | +0.4% | 1,300 |
| 2025/03/21 | 1,418 | 1,423 | 1,418 | 1,418 | +4 | +0.3% | 2,500 |
| 2025/03/19 | 1,414 | 1,414 | 1,414 | 1,414 | +2 | +0.1% | 600 |
| 2025/03/18 | 1,416 | 1,429 | 1,412 | 1,412 | +1 | +0.1% | 300 |
| 2025/03/17 | 1,405 | 1,412 | 1,396 | 1,411 | +20 | +1.4% | 3,600 |
| 2025/03/14 | 1,382 | 1,391 | 1,382 | 1,391 | +9 | +0.7% | 800 |
| 2025/03/13 | 1,402 | 1,402 | 1,375 | 1,382 | -26 | -1.8% | 2,900 |
| 2025/03/12 | 1,381 | 1,408 | 1,381 | 1,408 | +28 | +2% | 900 |
| 2025/03/11 | 1,403 | 1,403 | 1,380 | 1,380 | -39 | -2.7% | 8,800 |
| 2025/03/10 | 1,447 | 1,447 | 1,410 | 1,419 | +8 | +0.6% | 6,700 |
| 2025/03/07 | 1,411 | 1,411 | 1,411 | 1,411 | +2 | +0.1% | 400 |
| 2025/03/06 | 1,405 | 1,409 | 1,395 | 1,409 | +4 | +0.3% | 600 |
| 2025/03/05 | 1,395 | 1,405 | 1,395 | 1,405 | +13 | +0.9% | 400 |
| 2025/03/04 | 1,395 | 1,398 | 1,389 | 1,392 | -22 | -1.6% | 1,400 |
| 2025/03/03 | 1,425 | 1,425 | 1,385 | 1,414 | +13 | +0.9% | 4,400 |
| 2025/02/28 | 1,427 | 1,427 | 1,401 | 1,401 | -2 | -0.1% | 2,000 |
| 2025/02/27 | 1,402 | 1,432 | 1,402 | 1,403 | +3 | +0.2% | 500 |
| 2025/02/26 | 1,412 | 1,412 | 1,400 | 1,400 | -10 | -0.7% | 900 |
| 2025/02/25 | 1,416 | 1,419 | 1,410 | 1,410 | -4 | -0.3% | 3,000 |
| 2025/02/21 | 1,429 | 1,429 | 1,414 | 1,414 | -15 | -1% | 900 |
| 2025/02/20 | 1,415 | 1,429 | 1,415 | 1,429 | -6 | -0.4% | 600 |
| 2025/02/19 | 1,420 | 1,435 | 1,420 | 1,435 | +8 | +0.6% | 400 |
| 2025/02/18 | 1,434 | 1,435 | 1,425 | 1,427 | -7 | -0.5% | 1,100 |
| 2025/02/17 | 1,424 | 1,435 | 1,420 | 1,434 | +14 | +1% | 2,600 |
| 2025/02/14 | 1,436 | 1,437 | 1,410 | 1,420 | -16 | -1.1% | 3,500 |
| 2025/02/13 | 1,442 | 1,460 | 1,436 | 1,436 | -9 | -0.6% | 5,300 |
| 2025/02/12 | 1,440 | 1,445 | 1,433 | 1,445 | +2 | +0.1% | 600 |
| 2025/02/10 | 1,447 | 1,447 | 1,440 | 1,443 | -4 | -0.3% | 1,200 |
| 2025/02/07 | 1,439 | 1,447 | 1,439 | 1,447 | -4 | -0.3% | 700 |
| 2025/02/06 | 1,455 | 1,455 | 1,451 | 1,451 | +15 | +1% | 900 |
| 2025/02/05 | 1,448 | 1,448 | 1,436 | 1,436 | +11 | +0.8% | 1,300 |
| 2025/02/04 | 1,425 | 1,425 | 1,425 | 1,425 | -20 | -1.4% | 300 |
| 2025/02/03 | 1,445 | 1,445 | 1,445 | 1,445 | ±0 | ±0% | 700 |
| 2025/01/31 | 1,457 | 1,457 | 1,444 | 1,445 | +5 | +0.3% | 900 |
| 2025/01/30 | 1,414 | 1,440 | 1,414 | 1,440 | +24 | +1.7% | 800 |
| 2025/01/29 | 1,428 | 1,438 | 1,415 | 1,416 | -16 | -1.1% | 3,300 |
| 2025/01/28 | 1,442 | 1,442 | 1,431 | 1,432 | -16 | -1.1% | 1,400 |
| 2025/01/27 | 1,450 | 1,455 | 1,448 | 1,448 | -2 | -0.1% | 1,700 |
| 2025/01/24 | 1,452 | 1,452 | 1,445 | 1,450 | -10 | -0.7% | 3,600 |
| 2025/01/23 | 1,450 | 1,464 | 1,450 | 1,460 | +8 | +0.6% | 800 |
| 2025/01/22 | 1,455 | 1,477 | 1,452 | 1,452 | +5 | +0.3% | 3,000 |
| 2025/01/21 | 1,461 | 1,461 | 1,431 | 1,447 | -8 | -0.5% | 500 |
| 2025/01/20 | 1,423 | 1,455 | 1,423 | 1,455 | +32 | +2.2% | 3,200 |
| 2025/01/17 | 1,423 | 1,423 | 1,423 | 1,423 | -7 | -0.5% | 400 |
| 2025/01/16 | 1,433 | 1,449 | 1,430 | 1,430 | +15 | +1.1% | 1,900 |
| 2025/01/15 | 1,415 | 1,415 | 1,415 | 1,415 | -29 | -2% | 100 |
51～
100
件表示中 / 932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 | 153,500円 | +13.6% | +4.0% | 4.89% | 9.12倍 | 1.21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 |
| 日本ラッド | 83,900円 | -7.0% | -42.6% | 1.19% | 26.88倍 | 1.31倍 |
|
独立系ＳＩ。流通や車載などハードとソフトの組成技術に強み。ビッグデータ、ＦＰＧＡに注力 |
| ＳＩＧ Ｇ | 75,400円 | +19.7% | +0.9% | 3.85% | 9.29倍 | 1.75倍 |
|
スマートデバイス開発やクラウド、セキュリティサービス事業に強み。産学官のＤＸ推進を支援 |
| 日本エンタ | 11,500円 | -4.0% | -69.4% | 2.61% | 294.87倍 | 0.93倍 |
|
スマホ向けコンテンツ配信と法人ＳＩが柱。スマホ特注化に実績。鮮魚ＥＣなど新事業模索中 |
| アウトルック | 122,500円 | +20.9% | +16.2% | 2.78% | 9.62倍 | 4.00倍 |
|
経営管理システム「Ｓａｃｔｏｎａ」の開発と導入支援等のコンサル。マネーフォワード傘下に |
市場注目の銘柄
チャート関連のコラム
