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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 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 |
| 2024/04/09 | 1,872 | 1,910 | 1,860 | 1,897 | +26 | +1.4% | 2,900 |
| 2024/04/08 | 1,892 | 1,910 | 1,868 | 1,871 | -30 | -1.6% | 3,400 |
| 2024/04/05 | 1,902 | 1,907 | 1,875 | 1,901 | -11 | -0.6% | 1,000 |
| 2024/04/04 | 1,895 | 1,934 | 1,891 | 1,912 | +17 | +0.9% | 1,300 |
| 2024/04/03 | 1,876 | 1,919 | 1,876 | 1,895 | +5 | +0.3% | 2,300 |
| 2024/04/02 | 1,940 | 1,940 | 1,890 | 1,890 | -50 | -2.6% | 3,600 |
| 2024/04/01 | 1,940 | 1,975 | 1,932 | 1,940 | ±0 | ±0% | 2,300 |
| 2024/03/29 | 1,934 | 1,974 | 1,933 | 1,940 | +1 | +0.1% | 3,600 |
| 2024/03/28 | 1,885 | 1,980 | 1,885 | 1,939 | +53 | +2.8% | 4,600 |
| 2024/03/27 | 1,950 | 1,950 | 1,857 | 1,886 | -76 | -3.9% | 8,200 |
| 2024/03/26 | 1,997 | 1,997 | 1,934 | 1,962 | -35 | -1.8% | 4,500 |
| 2024/03/25 | 2,000 | 2,019 | 1,975 | 1,997 | +2 | +0.1% | 14,300 |
| 2024/03/22 | 1,960 | 1,995 | 1,951 | 1,995 | +3 | +0.2% | 5,400 |
| 2024/03/21 | 1,986 | 2,021 | 1,962 | 1,992 | +46 | +2.4% | 8,900 |
| 2024/03/19 | 1,957 | 1,994 | 1,897 | 1,946 | +68 | +3.6% | 11,500 |
| 2024/03/18 | 1,874 | 1,939 | 1,872 | 1,878 | +3 | +0.2% | 6,500 |
| 2024/03/15 | 1,882 | 1,899 | 1,875 | 1,875 | -7 | -0.4% | 1,000 |
| 2024/03/14 | 1,929 | 1,930 | 1,881 | 1,882 | -48 | -2.5% | 2,300 |
| 2024/03/13 | 1,980 | 1,985 | 1,905 | 1,930 | +30 | +1.6% | 9,400 |
| 2024/03/12 | 1,829 | 1,900 | 1,800 | 1,900 | +68 | +3.7% | 7,700 |
| 2024/03/11 | 1,848 | 1,862 | 1,776 | 1,832 | -46 | -2.4% | 8,000 |
| 2024/03/08 | 1,838 | 1,898 | 1,820 | 1,878 | +53 | +2.9% | 10,300 |
| 2024/03/07 | 1,769 | 1,840 | 1,739 | 1,825 | +82 | +4.7% | 13,200 |
| 2024/03/06 | 1,717 | 1,743 | 1,695 | 1,743 | +26 | +1.5% | 3,900 |
| 2024/03/05 | 1,700 | 1,732 | 1,692 | 1,717 | -3 | -0.2% | 1,600 |
| 2024/03/04 | 1,747 | 1,747 | 1,692 | 1,720 | +13 | +0.8% | 9,900 |
| 2024/03/01 | 1,720 | 1,742 | 1,707 | 1,707 | +7 | +0.4% | 2,900 |
| 2024/02/29 | 1,700 | 1,710 | 1,687 | 1,700 | -5 | -0.3% | 7,300 |
| 2024/02/28 | 1,717 | 1,717 | 1,680 | 1,705 | -14 | -0.8% | 8,500 |
| 2024/02/27 | 1,708 | 1,724 | 1,708 | 1,719 | +11 | +0.6% | 7,500 |
| 2024/02/26 | 1,707 | 1,720 | 1,686 | 1,708 | +1 | +0.1% | 8,200 |
| 2024/02/22 | 1,700 | 1,710 | 1,700 | 1,707 | +7 | +0.4% | 3,300 |
| 2024/02/21 | 1,700 | 1,700 | 1,678 | 1,700 | ±0 | ±0% | 4,400 |
| 2024/02/20 | 1,699 | 1,710 | 1,689 | 1,700 | +27 | +1.6% | 3,600 |
| 2024/02/19 | 1,680 | 1,699 | 1,664 | 1,673 | -7 | -0.4% | 4,500 |
| 2024/02/16 | 1,690 | 1,699 | 1,662 | 1,680 | -10 | -0.6% | 5,000 |
| 2024/02/15 | 1,707 | 1,731 | 1,683 | 1,690 | -43 | -2.5% | 2,500 |
| 2024/02/14 | 1,737 | 1,737 | 1,715 | 1,733 | ±0 | ±0% | 1,100 |
| 2024/02/13 | 1,702 | 1,747 | 1,700 | 1,733 | +14 | +0.8% | 1,300 |
| 2024/02/09 | 1,724 | 1,725 | 1,695 | 1,719 | ±0 | ±0% | 1,900 |
251～
300
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
