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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 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 |
| 2024/06/21 | 1,749 | 1,760 | 1,726 | 1,760 | +11 | +0.6% | 2,100 |
| 2024/06/20 | 1,743 | 1,750 | 1,727 | 1,749 | +2 | +0.1% | 2,100 |
| 2024/06/19 | 1,747 | 1,748 | 1,735 | 1,747 | +17 | +1% | 1,200 |
| 2024/06/18 | 1,750 | 1,750 | 1,726 | 1,730 | -24 | -1.4% | 1,000 |
| 2024/06/17 | 1,748 | 1,754 | 1,736 | 1,754 | +4 | +0.2% | 1,500 |
| 2024/06/14 | 1,726 | 1,750 | 1,726 | 1,750 | ±0 | ±0% | 800 |
| 2024/06/13 | 1,755 | 1,755 | 1,733 | 1,750 | +1 | +0.1% | 1,300 |
| 2024/06/12 | 1,748 | 1,750 | 1,748 | 1,749 | +23 | +1.3% | 1,500 |
| 2024/06/11 | 1,725 | 1,738 | 1,722 | 1,726 | +3 | +0.2% | 1,600 |
| 2024/06/10 | 1,703 | 1,723 | 1,703 | 1,723 | +21 | +1.2% | 800 |
| 2024/06/07 | 1,710 | 1,711 | 1,702 | 1,702 | -8 | -0.5% | 2,600 |
| 2024/06/06 | 1,714 | 1,714 | 1,700 | 1,710 | +10 | +0.6% | 2,100 |
| 2024/06/05 | 1,689 | 1,702 | 1,689 | 1,700 | +11 | +0.7% | 2,900 |
| 2024/06/04 | 1,683 | 1,692 | 1,683 | 1,689 | +6 | +0.4% | 400 |
| 2024/06/03 | 1,691 | 1,695 | 1,681 | 1,683 | -8 | -0.5% | 4,900 |
| 2024/05/31 | 1,695 | 1,695 | 1,661 | 1,691 | -1 | -0.1% | 4,200 |
| 2024/05/30 | 1,680 | 1,692 | 1,631 | 1,692 | -22 | -1.3% | 7,300 |
| 2024/05/29 | 1,747 | 1,747 | 1,707 | 1,714 | -41 | -2.3% | 6,600 |
| 2024/05/28 | 1,767 | 1,775 | 1,755 | 1,755 | -12 | -0.7% | 2,900 |
| 2024/05/27 | 1,778 | 1,783 | 1,767 | 1,767 | -10 | -0.6% | 2,100 |
| 2024/05/24 | 1,766 | 1,781 | 1,765 | 1,777 | +7 | +0.4% | 1,700 |
| 2024/05/23 | 1,773 | 1,784 | 1,768 | 1,770 | +4 | +0.2% | 1,800 |
| 2024/05/22 | 1,770 | 1,779 | 1,761 | 1,766 | +2 | +0.1% | 1,100 |
| 2024/05/21 | 1,767 | 1,767 | 1,760 | 1,764 | -7 | -0.4% | 1,300 |
| 2024/05/20 | 1,783 | 1,783 | 1,761 | 1,771 | - | - | 2,100 |
| 2024/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/16 | 1,761 | 1,783 | 1,736 | 1,783 | ±0 | ±0% | 5,300 |
| 2024/05/15 | 1,792 | 1,792 | 1,760 | 1,783 | -8 | -0.4% | 6,700 |
| 2024/05/14 | 1,798 | 1,798 | 1,775 | 1,791 | +17 | +1% | 2,500 |
| 2024/05/13 | 1,763 | 1,786 | 1,763 | 1,774 | +11 | +0.6% | 3,600 |
| 2024/05/10 | 1,784 | 1,786 | 1,763 | 1,763 | -14 | -0.8% | 3,300 |
| 2024/05/09 | 1,786 | 1,802 | 1,777 | 1,777 | -9 | -0.5% | 800 |
| 2024/05/08 | 1,766 | 1,788 | 1,766 | 1,786 | +16 | +0.9% | 1,100 |
| 2024/05/07 | 1,794 | 1,794 | 1,761 | 1,770 | +2 | +0.1% | 4,500 |
| 2024/05/02 | 1,749 | 1,768 | 1,749 | 1,768 | +18 | +1% | 5,600 |
| 2024/05/01 | 1,740 | 1,757 | 1,740 | 1,750 | +6 | +0.3% | 5,200 |
| 2024/04/30 | 1,772 | 1,772 | 1,744 | 1,744 | -6 | -0.3% | 11,600 |
| 2024/04/26 | 1,776 | 1,779 | 1,741 | 1,750 | -22 | -1.2% | 6,200 |
| 2024/04/25 | 1,751 | 1,849 | 1,751 | 1,772 | +14 | +0.8% | 10,600 |
| 2024/04/24 | 1,754 | 1,777 | 1,751 | 1,758 | +4 | +0.2% | 3,600 |
201～
250
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
