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 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 1,766 | 1,788 | 1,766 | 1,786 | +16 | +0.9% | 1,100 |
| 2024/05/07 | 1,794 | 1,794 | 1,761 | 1,770 | +2 | +0.1% | 4,500 |
| 2024/05/02 | 1,749 | 1,768 | 1,749 | 1,768 | +18 | +1% | 5,600 |
| 2024/05/01 | 1,740 | 1,757 | 1,740 | 1,750 | +6 | +0.3% | 5,200 |
| 2024/04/30 | 1,772 | 1,772 | 1,744 | 1,744 | -6 | -0.3% | 11,600 |
| 2024/04/26 | 1,776 | 1,779 | 1,741 | 1,750 | -22 | -1.2% | 6,200 |
| 2024/04/25 | 1,751 | 1,849 | 1,751 | 1,772 | +14 | +0.8% | 10,600 |
| 2024/04/24 | 1,754 | 1,777 | 1,751 | 1,758 | +4 | +0.2% | 3,600 |
| 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 |
1～
50
件表示中 / 664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 | 179,700円 | +12.3% | +26.1% | 2.67% | 10.73倍 | 1.52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 |
| グロバルウェ | 14,400円 | +49.4% | - | 0.00% | - | 4.22倍 |
|
クラウド開発、運用保守が柱。就活・転職口コミサイト「キャリコネ」も。シェアリング育成中 |
| エルイズビー | 101,200円 | +30.1% | +312.5% | 0.00% | 48.93倍 | 8.16倍 |
|
- |
| ソフィアＨＤ | 113,700円 | -6.6% | -52.6% | 0.00% | - | 2.46倍 |
|
調剤薬局、インターネット事業主力。通信事業縮小、第３の柱模索。ローカル５Ｇ関連事業育成 |
| ＯＤＫ | 61,200円 | +14.2% | -17.2% | 1.63% | 14.57倍 | 0.81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 |
市場注目の銘柄
チャート関連のコラム
