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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 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 |
| 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 |
351～
400
件表示中 / 981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 | 149,400円 | +17.8% | -1.7% | 3.35% | 10.17倍 | 1.10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 |
| Ｃｏｃｏｌｉｖｅ | 145,700円 | +16.7% | +12.1% | 0.00% | 19.06倍 | 4.96倍 |
|
不動産向け営業支援クラウドサービス「ＫＡＳＩＫＡ」を自社開発。導入先は１０００社超 |
| ハイブリテク | 38,400円 | -4.2% | -97.9% | 0.00% | - | 1.98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 |
| ブイキューブ | 16,100円 | -4.4% | - | 0.00% | 41.71倍 | 7.15倍 |
|
Ｗｅｂ会議などコミュニケーションサービス提供。遠隔医療やネットでのセミナー開催支援も |
| ネットイヤー | 60,500円 | +3.6% | +20.5% | 0.99% | 61.36倍 | 1.60倍 |
|
顧客体験を重視したネットマーケティング支援に特徴持つ。ＮＴＴデータグループの傘下 |
市場注目の銘柄
チャート関連のコラム
