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 |
|---|---|---|---|---|---|---|---|
| 2024/04/09 | 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 |
| 2024/02/08 | 1,710 | 1,728 | 1,682 | 1,719 | -9 | -0.5% | 6,500 |
| 2024/02/07 | 1,748 | 1,749 | 1,698 | 1,728 | -13 | -0.7% | 7,100 |
| 2024/02/06 | 1,750 | 1,751 | 1,741 | 1,741 | -9 | -0.5% | 1,200 |
| 2024/02/05 | 1,745 | 1,753 | 1,734 | 1,750 | +5 | +0.3% | 2,100 |
| 2024/02/02 | 1,740 | 1,750 | 1,733 | 1,745 | -5 | -0.3% | 3,900 |
| 2024/02/01 | 1,759 | 1,759 | 1,740 | 1,750 | -10 | -0.6% | 6,500 |
| 2024/01/31 | 1,749 | 1,760 | 1,740 | 1,760 | +10 | +0.6% | 5,300 |
| 2024/01/30 | 1,747 | 1,780 | 1,747 | 1,750 | -10 | -0.6% | 2,600 |
| 2024/01/29 | 1,750 | 1,805 | 1,750 | 1,760 | +11 | +0.6% | 7,900 |
| 2024/01/26 | 1,740 | 1,759 | 1,740 | 1,749 | +8 | +0.5% | 2,400 |
301～
350
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
