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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 1,700 | 1,700 | 1,688 | 1,688 | -12 | -0.7% | 2,200 |
| 2023/11/22 | 1,649 | 1,700 | 1,640 | 1,700 | +51 | +3.1% | 5,000 |
| 2023/11/21 | 1,626 | 1,649 | 1,626 | 1,649 | +24 | +1.5% | 500 |
| 2023/11/20 | 1,600 | 1,632 | 1,600 | 1,625 | +44 | +2.8% | 6,300 |
| 2023/11/17 | 1,600 | 1,600 | 1,565 | 1,581 | +1 | +0.1% | 900 |
| 2023/11/16 | 1,570 | 1,584 | 1,570 | 1,580 | ±0 | ±0% | 1,600 |
| 2023/11/15 | 1,577 | 1,582 | 1,565 | 1,580 | +2 | +0.1% | 3,000 |
| 2023/11/14 | 1,612 | 1,614 | 1,576 | 1,578 | -34 | -2.1% | 11,800 |
| 2023/11/13 | 1,655 | 1,660 | 1,610 | 1,612 | -43 | -2.6% | 9,100 |
| 2023/11/10 | 1,631 | 1,657 | 1,627 | 1,655 | -14 | -0.8% | 2,100 |
| 2023/11/09 | 1,661 | 1,669 | 1,640 | 1,669 | -1 | -0.1% | 3,200 |
| 2023/11/08 | 1,687 | 1,713 | 1,670 | 1,670 | -17 | -1% | 2,900 |
| 2023/11/07 | 1,731 | 1,731 | 1,687 | 1,687 | -44 | -2.5% | 2,200 |
| 2023/11/06 | 1,778 | 1,778 | 1,731 | 1,731 | -23 | -1.3% | 2,000 |
| 2023/11/02 | 1,785 | 1,785 | 1,700 | 1,754 | +8 | +0.5% | 2,300 |
| 2023/11/01 | 1,730 | 1,765 | 1,730 | 1,746 | +26 | +1.5% | 1,300 |
| 2023/10/31 | 1,785 | 1,785 | 1,720 | 1,720 | -49 | -2.8% | 1,400 |
| 2023/10/30 | 1,736 | 1,785 | 1,725 | 1,769 | +44 | +2.6% | 2,500 |
| 2023/10/27 | 1,650 | 1,725 | 1,650 | 1,725 | +70 | +4.2% | 2,700 |
| 2023/10/26 | 1,695 | 1,701 | 1,655 | 1,655 | -40 | -2.4% | 4,100 |
| 2023/10/25 | 1,708 | 1,708 | 1,695 | 1,695 | -14 | -0.8% | 200 |
| 2023/10/24 | 1,702 | 1,710 | 1,669 | 1,709 | +14 | +0.8% | 2,700 |
| 2023/10/23 | 1,740 | 1,764 | 1,671 | 1,695 | -70 | -4% | 4,400 |
| 2023/10/20 | 1,711 | 1,765 | 1,700 | 1,765 | +20 | +1.1% | 2,500 |
| 2023/10/19 | 1,749 | 1,749 | 1,710 | 1,745 | +25 | +1.5% | 1,800 |
| 2023/10/18 | 1,685 | 1,720 | 1,685 | 1,720 | +37 | +2.2% | 1,900 |
| 2023/10/17 | 1,710 | 1,717 | 1,683 | 1,683 | -6 | -0.4% | 3,200 |
| 2023/10/16 | 1,681 | 1,710 | 1,666 | 1,689 | +8 | +0.5% | 10,100 |
| 2023/10/13 | 1,745 | 1,745 | 1,665 | 1,681 | -91 | -5.1% | 13,000 |
| 2023/10/12 | 1,832 | 1,832 | 1,720 | 1,772 | -74 | -4% | 27,300 |
| 2023/10/11 | 1,945 | 1,945 | 1,810 | 1,846 | -92 | -4.7% | 20,200 |
| 2023/10/10 | 1,911 | 1,943 | 1,892 | 1,938 | +19 | +1% | 8,400 |
| 2023/10/06 | 1,940 | 1,940 | 1,919 | 1,919 | -16 | -0.8% | 900 |
| 2023/10/05 | 1,881 | 1,939 | 1,881 | 1,935 | +49 | +2.6% | 3,100 |
| 2023/10/04 | 1,974 | 1,974 | 1,851 | 1,886 | -133 | -6.6% | 16,200 |
| 2023/10/03 | 2,020 | 2,032 | 2,000 | 2,019 | -1 | ±0% | 3,100 |
| 2023/10/02 | 2,100 | 2,100 | 2,017 | 2,020 | -9 | -0.4% | 8,200 |
| 2023/09/29 | 2,026 | 2,058 | 2,006 | 2,029 | +5 | +0.2% | 5,100 |
| 2023/09/28 | 1,997 | 2,068 | 1,995 | 2,024 | +33 | +1.7% | 10,600 |
| 2023/09/27 | 1,978 | 1,991 | 1,978 | 1,991 | +13 | +0.7% | 1,500 |
| 2023/09/26 | 1,976 | 1,985 | 1,970 | 1,978 | -11 | -0.6% | 6,700 |
| 2023/09/25 | 1,992 | 1,992 | 1,965 | 1,989 | -3 | -0.2% | 3,600 |
| 2023/09/22 | 1,997 | 2,000 | 1,963 | 1,992 | -5 | -0.3% | 2,400 |
| 2023/09/21 | 1,973 | 2,000 | 1,962 | 1,997 | +34 | +1.7% | 3,200 |
| 2023/09/20 | 1,952 | 1,977 | 1,950 | 1,963 | +12 | +0.6% | 2,200 |
| 2023/09/19 | 1,966 | 1,983 | 1,951 | 1,951 | -15 | -0.8% | 3,200 |
| 2023/09/15 | 1,960 | 1,969 | 1,950 | 1,966 | +8 | +0.4% | 2,000 |
| 2023/09/14 | 1,946 | 1,964 | 1,946 | 1,958 | +12 | +0.6% | 500 |
| 2023/09/13 | 1,968 | 1,975 | 1,930 | 1,946 | -25 | -1.3% | 2,100 |
| 2023/09/12 | 1,969 | 1,971 | 1,953 | 1,971 | ±0 | ±0% | 2,100 |
351～
400
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
