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 |
|---|---|---|---|---|---|---|---|
| 2024/09/03 | 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 |
| 2024/07/05 | 1,765 | 1,793 | 1,765 | 1,773 | -7 | -0.4% | 700 |
| 2024/07/04 | 1,786 | 1,788 | 1,765 | 1,780 | +15 | +0.8% | 1,600 |
| 2024/07/03 | 1,795 | 1,795 | 1,763 | 1,765 | -23 | -1.3% | 2,100 |
| 2024/07/02 | 1,783 | 1,798 | 1,770 | 1,788 | +10 | +0.6% | 2,500 |
| 2024/07/01 | 1,827 | 1,827 | 1,778 | 1,778 | -15 | -0.8% | 3,200 |
| 2024/06/28 | 1,791 | 1,795 | 1,779 | 1,793 | +9 | +0.5% | 1,800 |
| 2024/06/27 | 1,760 | 1,784 | 1,754 | 1,784 | +29 | +1.7% | 5,700 |
| 2024/06/26 | 1,760 | 1,763 | 1,750 | 1,755 | -8 | -0.5% | 1,300 |
| 2024/06/25 | 1,757 | 1,763 | 1,750 | 1,763 | ±0 | ±0% | 1,100 |
| 2024/06/24 | 1,711 | 1,763 | 1,711 | 1,763 | +3 | +0.2% | 31,200 |
201～
250
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
