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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,425 | 1,440 | 1,425 | 1,440 | +41 | +2.9% | 1,800 |
| 2024/11/29 | 1,383 | 1,399 | 1,383 | 1,399 | +16 | +1.2% | 200 |
| 2024/11/28 | 1,392 | 1,403 | 1,376 | 1,383 | +3 | +0.2% | 2,800 |
| 2024/11/27 | 1,387 | 1,392 | 1,372 | 1,380 | -7 | -0.5% | 5,400 |
| 2024/11/26 | 1,400 | 1,400 | 1,382 | 1,387 | -10 | -0.7% | 800 |
| 2024/11/25 | 1,379 | 1,397 | 1,379 | 1,397 | +24 | +1.7% | 1,200 |
| 2024/11/22 | 1,390 | 1,390 | 1,371 | 1,373 | -12 | -0.9% | 1,300 |
| 2024/11/21 | 1,385 | 1,385 | 1,385 | 1,385 | ±0 | ±0% | 200 |
| 2024/11/20 | 1,390 | 1,390 | 1,385 | 1,385 | +1 | +0.1% | 600 |
| 2024/11/19 | 1,380 | 1,384 | 1,363 | 1,384 | +8 | +0.6% | 1,200 |
| 2024/11/18 | 1,380 | 1,381 | 1,371 | 1,376 | -4 | -0.3% | 1,700 |
| 2024/11/15 | 1,384 | 1,391 | 1,380 | 1,380 | -2 | -0.1% | 1,400 |
| 2024/11/14 | 1,381 | 1,382 | 1,381 | 1,382 | -1 | -0.1% | 700 |
| 2024/11/13 | 1,388 | 1,388 | 1,381 | 1,383 | -2 | -0.1% | 600 |
| 2024/11/12 | 1,393 | 1,410 | 1,381 | 1,385 | +1 | +0.1% | 2,200 |
| 2024/11/11 | 1,381 | 1,384 | 1,381 | 1,384 | +9 | +0.7% | 600 |
| 2024/11/08 | 1,399 | 1,399 | 1,375 | 1,375 | -17 | -1.2% | 1,000 |
| 2024/11/07 | 1,391 | 1,393 | 1,391 | 1,392 | +12 | +0.9% | 800 |
| 2024/11/06 | 1,393 | 1,400 | 1,380 | 1,380 | -20 | -1.4% | 1,400 |
| 2024/11/05 | 1,424 | 1,424 | 1,400 | 1,400 | -4 | -0.3% | 2,300 |
| 2024/11/01 | 1,431 | 1,431 | 1,401 | 1,404 | +3 | +0.2% | 900 |
| 2024/10/31 | 1,405 | 1,415 | 1,376 | 1,401 | +1 | +0.1% | 2,800 |
| 2024/10/30 | 1,397 | 1,410 | 1,390 | 1,400 | +3 | +0.2% | 1,300 |
| 2024/10/29 | 1,381 | 1,397 | 1,380 | 1,397 | +16 | +1.2% | 1,000 |
| 2024/10/28 | 1,376 | 1,400 | 1,376 | 1,381 | +5 | +0.4% | 700 |
| 2024/10/25 | 1,380 | 1,380 | 1,376 | 1,376 | -12 | -0.9% | 900 |
| 2024/10/24 | 1,403 | 1,407 | 1,380 | 1,388 | -42 | -2.9% | 2,500 |
| 2024/10/23 | 1,414 | 1,430 | 1,412 | 1,430 | +20 | +1.4% | 400 |
| 2024/10/22 | 1,420 | 1,420 | 1,410 | 1,410 | -20 | -1.4% | 2,000 |
| 2024/10/21 | 1,437 | 1,437 | 1,430 | 1,430 | -7 | -0.5% | 500 |
| 2024/10/18 | 1,436 | 1,437 | 1,436 | 1,437 | -3 | -0.2% | 200 |
| 2024/10/17 | 1,471 | 1,471 | 1,440 | 1,440 | -38 | -2.6% | 1,800 |
| 2024/10/16 | 1,450 | 1,480 | 1,450 | 1,478 | +28 | +1.9% | 1,100 |
| 2024/10/15 | 1,500 | 1,500 | 1,415 | 1,450 | -82 | -5.4% | 8,500 |
| 2024/10/11 | 1,545 | 1,552 | 1,525 | 1,532 | -23 | -1.5% | 1,400 |
| 2024/10/10 | 1,542 | 1,555 | 1,542 | 1,555 | +16 | +1% | 400 |
| 2024/10/09 | 1,550 | 1,550 | 1,539 | 1,539 | -11 | -0.7% | 900 |
| 2024/10/08 | 1,589 | 1,589 | 1,550 | 1,550 | -6 | -0.4% | 700 |
| 2024/10/07 | 1,560 | 1,588 | 1,552 | 1,556 | +5 | +0.3% | 900 |
| 2024/10/04 | 1,557 | 1,557 | 1,551 | 1,551 | -5 | -0.3% | 300 |
| 2024/10/03 | 1,570 | 1,570 | 1,554 | 1,556 | +19 | +1.2% | 800 |
| 2024/10/02 | 1,537 | 1,537 | 1,537 | 1,537 | -33 | -2.1% | 100 |
| 2024/10/01 | 1,559 | 1,570 | 1,559 | 1,570 | +9 | +0.6% | 800 |
| 2024/09/30 | 1,566 | 1,568 | 1,538 | 1,561 | +35 | +2.3% | 5,000 |
| 2024/09/27 | 1,523 | 1,526 | 1,515 | 1,526 | +2 | +0.1% | 4,100 |
| 2024/09/26 | 1,518 | 1,525 | 1,518 | 1,524 | -4 | -0.3% | 7,000 |
| 2024/09/25 | 1,527 | 1,529 | 1,525 | 1,528 | +6 | +0.4% | 3,300 |
| 2024/09/24 | 1,523 | 1,537 | 1,520 | 1,522 | +6 | +0.4% | 1,700 |
| 2024/09/20 | 1,526 | 1,526 | 1,516 | 1,516 | -3 | -0.2% | 2,800 |
| 2024/09/19 | 1,525 | 1,525 | 1,508 | 1,519 | +2 | +0.1% | 3,000 |
101～
150
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
