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 |
|---|---|---|---|---|---|---|---|
| 2024/06/21 | 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 |
| 2024/04/23 | 1,762 | 1,762 | 1,741 | 1,754 | -8 | -0.5% | 2,600 |
| 2024/04/22 | 1,715 | 1,787 | 1,709 | 1,762 | +54 | +3.2% | 10,900 |
| 2024/04/19 | 1,771 | 1,787 | 1,683 | 1,708 | -23 | -1.3% | 22,700 |
| 2024/04/18 | 1,741 | 2,111 | 1,715 | 1,731 | -10 | -0.6% | 250,600 |
| 2024/04/17 | 1,759 | 1,766 | 1,704 | 1,741 | -18 | -1% | 3,500 |
| 2024/04/16 | 1,762 | 1,791 | 1,710 | 1,759 | -3 | -0.2% | 11,900 |
| 2024/04/15 | 1,770 | 1,805 | 1,762 | 1,762 | -41 | -2.3% | 21,700 |
| 2024/04/12 | 1,855 | 1,856 | 1,782 | 1,803 | -172 | -8.7% | 43,300 |
| 2024/04/11 | 1,899 | 1,985 | 1,877 | 1,975 | +66 | +3.5% | 11,700 |
| 2024/04/10 | 1,897 | 1,910 | 1,892 | 1,909 | +12 | +0.6% | 1,400 |
251～
300
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
