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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,529 | 1,529 | 1,517 | 1,517 | -1 | -0.1% | 600 |
| 2024/09/17 | 1,529 | 1,529 | 1,515 | 1,518 | +2 | +0.1% | 1,900 |
| 2024/09/13 | 1,516 | 1,516 | 1,516 | 1,516 | ±0 | ±0% | 300 |
| 2024/09/12 | 1,540 | 1,550 | 1,516 | 1,516 | -24 | -1.6% | 3,900 |
| 2024/09/11 | 1,536 | 1,540 | 1,536 | 1,540 | ±0 | ±0% | 700 |
| 2024/09/10 | 1,533 | 1,540 | 1,533 | 1,540 | +5 | +0.3% | 1,300 |
| 2024/09/09 | 1,510 | 1,536 | 1,500 | 1,535 | +25 | +1.7% | 2,700 |
| 2024/09/06 | 1,549 | 1,549 | 1,510 | 1,510 | -16 | -1% | 2,500 |
| 2024/09/05 | 1,526 | 1,526 | 1,526 | 1,526 | +2 | +0.1% | 700 |
| 2024/09/04 | 1,571 | 1,571 | 1,524 | 1,524 | -53 | -3.4% | 4,400 |
| 2024/09/03 | 1,597 | 1,597 | 1,577 | 1,577 | -19 | -1.2% | 1,800 |
| 2024/09/02 | 1,597 | 1,597 | 1,570 | 1,596 | +21 | +1.3% | 1,900 |
| 2024/08/30 | 1,585 | 1,615 | 1,559 | 1,575 | +9 | +0.6% | 3,600 |
| 2024/08/29 | 1,579 | 1,580 | 1,566 | 1,566 | -8 | -0.5% | 900 |
| 2024/08/28 | 1,570 | 1,579 | 1,570 | 1,574 | +5 | +0.3% | 1,700 |
| 2024/08/27 | 1,544 | 1,569 | 1,544 | 1,569 | +33 | +2.1% | 1,300 |
| 2024/08/26 | 1,540 | 1,550 | 1,530 | 1,536 | -4 | -0.3% | 1,900 |
| 2024/08/23 | 1,540 | 1,540 | 1,540 | 1,540 | +10 | +0.7% | 1,100 |
| 2024/08/22 | 1,548 | 1,548 | 1,526 | 1,530 | +5 | +0.3% | 1,100 |
| 2024/08/21 | 1,509 | 1,536 | 1,509 | 1,525 | +9 | +0.6% | 2,200 |
| 2024/08/20 | 1,498 | 1,516 | 1,481 | 1,516 | +35 | +2.4% | 2,900 |
| 2024/08/19 | 1,499 | 1,508 | 1,481 | 1,481 | +2 | +0.1% | 1,000 |
| 2024/08/16 | 1,477 | 1,509 | 1,469 | 1,479 | +11 | +0.7% | 3,300 |
| 2024/08/15 | 1,472 | 1,472 | 1,454 | 1,468 | +18 | +1.2% | 2,800 |
| 2024/08/14 | 1,461 | 1,461 | 1,407 | 1,450 | -11 | -0.8% | 5,200 |
| 2024/08/13 | 1,475 | 1,475 | 1,445 | 1,461 | +6 | +0.4% | 4,900 |
| 2024/08/09 | 1,445 | 1,455 | 1,405 | 1,455 | +10 | +0.7% | 3,200 |
| 2024/08/08 | 1,362 | 1,445 | 1,362 | 1,445 | +89 | +6.6% | 3,600 |
| 2024/08/07 | 1,336 | 1,419 | 1,335 | 1,356 | +21 | +1.6% | 12,900 |
| 2024/08/06 | 1,355 | 1,420 | 1,335 | 1,335 | ±0 | ±0% | 12,000 |
| 2024/08/05 | 1,501 | 1,519 | 1,330 | 1,335 | -329 | -19.8% | 20,100 |
| 2024/08/02 | 1,677 | 1,677 | 1,623 | 1,664 | -29 | -1.7% | 5,600 |
| 2024/08/01 | 1,697 | 1,697 | 1,680 | 1,693 | -32 | -1.9% | 2,000 |
| 2024/07/31 | 1,718 | 1,725 | 1,718 | 1,725 | +7 | +0.4% | 900 |
| 2024/07/30 | 1,708 | 1,718 | 1,698 | 1,718 | -9 | -0.5% | 500 |
| 2024/07/29 | 1,710 | 1,727 | 1,709 | 1,727 | +17 | +1% | 1,100 |
| 2024/07/26 | 1,699 | 1,710 | 1,699 | 1,710 | -2 | -0.1% | 500 |
| 2024/07/25 | 1,706 | 1,712 | 1,702 | 1,712 | +4 | +0.2% | 2,400 |
| 2024/07/24 | 1,735 | 1,735 | 1,708 | 1,708 | -27 | -1.6% | 2,100 |
| 2024/07/23 | 1,750 | 1,750 | 1,720 | 1,735 | -20 | -1.1% | 1,300 |
| 2024/07/22 | 1,753 | 1,755 | 1,715 | 1,755 | -1 | -0.1% | 2,100 |
| 2024/07/19 | 1,732 | 1,756 | 1,730 | 1,756 | +15 | +0.9% | 700 |
| 2024/07/18 | 1,748 | 1,757 | 1,733 | 1,741 | -17 | -1% | 700 |
| 2024/07/17 | 1,748 | 1,763 | 1,746 | 1,758 | -2 | -0.1% | 5,500 |
| 2024/07/16 | 1,737 | 1,760 | 1,735 | 1,760 | +4 | +0.2% | 5,000 |
| 2024/07/12 | 1,780 | 1,798 | 1,751 | 1,756 | -94 | -5.1% | 24,100 |
| 2024/07/11 | 1,819 | 1,857 | 1,819 | 1,850 | +37 | +2% | 7,900 |
| 2024/07/10 | 1,810 | 1,818 | 1,804 | 1,813 | +14 | +0.8% | 2,300 |
| 2024/07/09 | 1,801 | 1,801 | 1,777 | 1,799 | -16 | -0.9% | 1,100 |
| 2024/07/08 | 1,773 | 1,828 | 1,773 | 1,815 | +42 | +2.4% | 4,100 |
151～
200
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
