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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 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 |
| 2024/01/25 | 1,770 | 1,770 | 1,735 | 1,741 | -30 | -1.7% | 6,900 |
| 2024/01/24 | 1,762 | 1,771 | 1,762 | 1,771 | +15 | +0.9% | 1,800 |
| 2024/01/23 | 1,738 | 1,765 | 1,738 | 1,756 | +23 | +1.3% | 3,500 |
| 2024/01/22 | 1,750 | 1,797 | 1,733 | 1,733 | -16 | -0.9% | 5,700 |
| 2024/01/19 | 1,757 | 1,760 | 1,743 | 1,749 | +10 | +0.6% | 2,300 |
| 2024/01/18 | 1,780 | 1,780 | 1,739 | 1,739 | -24 | -1.4% | 1,600 |
| 2024/01/17 | 1,752 | 1,784 | 1,735 | 1,763 | +11 | +0.6% | 4,000 |
| 2024/01/16 | 1,773 | 1,819 | 1,750 | 1,752 | -5 | -0.3% | 6,100 |
| 2024/01/15 | 1,751 | 1,780 | 1,730 | 1,757 | +6 | +0.3% | 10,000 |
| 2024/01/12 | 1,730 | 1,788 | 1,715 | 1,751 | -139 | -7.4% | 24,800 |
| 2024/01/11 | 1,798 | 1,930 | 1,755 | 1,890 | +92 | +5.1% | 18,900 |
| 2024/01/10 | 1,782 | 1,798 | 1,738 | 1,798 | +16 | +0.9% | 5,800 |
| 2024/01/09 | 1,842 | 1,842 | 1,781 | 1,782 | -20 | -1.1% | 4,400 |
| 2024/01/05 | 1,806 | 1,830 | 1,800 | 1,802 | -40 | -2.2% | 2,700 |
| 2024/01/04 | 1,873 | 1,873 | 1,808 | 1,842 | -38 | -2% | 4,800 |
| 2023/12/29 | 1,872 | 1,880 | 1,862 | 1,880 | +9 | +0.5% | 1,400 |
| 2023/12/28 | 1,838 | 1,880 | 1,824 | 1,871 | +59 | +3.3% | 7,400 |
| 2023/12/27 | 1,838 | 1,838 | 1,800 | 1,812 | -21 | -1.1% | 7,900 |
| 2023/12/26 | 1,797 | 1,833 | 1,772 | 1,833 | +68 | +3.9% | 4,200 |
| 2023/12/25 | 1,830 | 1,835 | 1,758 | 1,765 | -44 | -2.4% | 6,900 |
| 2023/12/22 | 1,795 | 1,867 | 1,781 | 1,809 | +20 | +1.1% | 12,100 |
| 2023/12/21 | 1,699 | 1,789 | 1,661 | 1,789 | +170 | +10.5% | 29,900 |
| 2023/12/20 | 1,653 | 1,655 | 1,619 | 1,619 | -34 | -2.1% | 3,500 |
| 2023/12/19 | 1,630 | 1,653 | 1,630 | 1,653 | ±0 | ±0% | 200 |
| 2023/12/18 | 1,641 | 1,653 | 1,616 | 1,653 | +12 | +0.7% | 700 |
| 2023/12/15 | 1,665 | 1,665 | 1,641 | 1,641 | +16 | +1% | 900 |
| 2023/12/14 | 1,663 | 1,663 | 1,625 | 1,625 | -36 | -2.2% | 1,400 |
| 2023/12/13 | 1,680 | 1,680 | 1,661 | 1,661 | -28 | -1.7% | 500 |
| 2023/12/12 | 1,680 | 1,689 | 1,657 | 1,689 | +30 | +1.8% | 500 |
| 2023/12/11 | 1,682 | 1,682 | 1,659 | 1,659 | -21 | -1.3% | 1,200 |
| 2023/12/08 | 1,680 | 1,680 | 1,662 | 1,680 | -25 | -1.5% | 2,200 |
| 2023/12/07 | 1,690 | 1,705 | 1,690 | 1,705 | +20 | +1.2% | 900 |
| 2023/12/06 | 1,675 | 1,694 | 1,675 | 1,685 | +10 | +0.6% | 2,600 |
| 2023/12/05 | 1,708 | 1,711 | 1,675 | 1,675 | -32 | -1.9% | 2,900 |
| 2023/12/04 | 1,750 | 1,750 | 1,705 | 1,707 | -19 | -1.1% | 3,000 |
| 2023/12/01 | 1,740 | 1,740 | 1,726 | 1,726 | -15 | -0.9% | 1,100 |
| 2023/11/30 | 1,753 | 1,753 | 1,727 | 1,741 | +15 | +0.9% | 2,100 |
| 2023/11/29 | 1,750 | 1,750 | 1,700 | 1,726 | -24 | -1.4% | 4,600 |
| 2023/11/28 | 1,728 | 1,750 | 1,728 | 1,750 | +22 | +1.3% | 2,800 |
| 2023/11/27 | 1,688 | 1,728 | 1,686 | 1,728 | +40 | +2.4% | 1,800 |
301～
350
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
