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 |
|---|---|---|---|---|---|---|---|
| 2023/03/10 | 1,392 | 1,392 | 1,365 | 1,365 | -2 | -0.1% | 1,000 |
| 2023/03/09 | 1,373 | 1,374 | 1,367 | 1,367 | -28 | -2% | 600 |
| 2023/03/08 | 1,396 | 1,396 | 1,395 | 1,395 | +4 | +0.3% | 200 |
| 2023/03/07 | 1,391 | 1,391 | 1,391 | 1,391 | -5 | -0.4% | 300 |
| 2023/03/06 | 1,396 | 1,396 | 1,396 | 1,396 | - | - | 300 |
| 2023/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/02 | 1,371 | 1,371 | 1,371 | 1,371 | -2 | -0.1% | 500 |
| 2023/03/01 | 1,395 | 1,395 | 1,373 | 1,373 | -22 | -1.6% | 200 |
| 2023/02/28 | 1,396 | 1,396 | 1,395 | 1,395 | +5 | +0.4% | 1,000 |
| 2023/02/27 | 1,390 | 1,390 | 1,390 | 1,390 | -3 | -0.2% | 100 |
| 2023/02/24 | 1,383 | 1,393 | 1,376 | 1,393 | +10 | +0.7% | 500 |
| 2023/02/22 | 1,383 | 1,383 | 1,383 | 1,383 | +7 | +0.5% | 400 |
| 2023/02/21 | 1,376 | 1,376 | 1,376 | 1,376 | -12 | -0.9% | 100 |
| 2023/02/20 | 1,361 | 1,388 | 1,361 | 1,388 | - | - | 800 |
| 2023/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/16 | 1,355 | 1,365 | 1,355 | 1,356 | +2 | +0.1% | 1,200 |
| 2023/02/15 | 1,384 | 1,384 | 1,354 | 1,354 | -30 | -2.2% | 200 |
| 2023/02/14 | 1,360 | 1,384 | 1,360 | 1,384 | +44 | +3.3% | 200 |
| 2023/02/13 | 1,340 | 1,361 | 1,340 | 1,340 | -30 | -2.2% | 1,600 |
| 2023/02/10 | 1,370 | 1,370 | 1,370 | 1,370 | -30 | -2.1% | 100 |
| 2023/02/09 | 1,409 | 1,409 | 1,400 | 1,400 | ±0 | ±0% | 400 |
| 2023/02/08 | 1,345 | 1,400 | 1,335 | 1,400 | +56 | +4.2% | 1,000 |
| 2023/02/07 | 1,349 | 1,349 | 1,344 | 1,344 | -5 | -0.4% | 800 |
| 2023/02/06 | 1,349 | 1,349 | 1,349 | 1,349 | +1 | +0.1% | 100 |
| 2023/02/03 | 1,394 | 1,394 | 1,348 | 1,348 | -46 | -3.3% | 400 |
| 2023/02/02 | 1,376 | 1,394 | 1,354 | 1,394 | +13 | +0.9% | 300 |
| 2023/02/01 | 1,410 | 1,410 | 1,381 | 1,381 | -30 | -2.1% | 1,300 |
| 2023/01/31 | 1,339 | 1,426 | 1,332 | 1,411 | +93 | +7.1% | 7,600 |
| 2023/01/30 | 1,343 | 1,343 | 1,300 | 1,318 | -22 | -1.6% | 2,300 |
| 2023/01/27 | 1,333 | 1,340 | 1,331 | 1,340 | ±0 | ±0% | 400 |
| 2023/01/26 | 1,339 | 1,340 | 1,333 | 1,340 | ±0 | ±0% | 800 |
| 2023/01/25 | 1,300 | 1,340 | 1,300 | 1,340 | +52 | +4% | 1,500 |
| 2023/01/24 | 1,297 | 1,320 | 1,285 | 1,288 | -8 | -0.6% | 1,800 |
| 2023/01/23 | 1,294 | 1,296 | 1,275 | 1,296 | +21 | +1.6% | 2,300 |
| 2023/01/20 | 1,294 | 1,294 | 1,275 | 1,275 | -6 | -0.5% | 13,100 |
| 2023/01/19 | 1,272 | 1,293 | 1,272 | 1,281 | +7 | +0.5% | 1,000 |
| 2023/01/18 | 1,298 | 1,298 | 1,271 | 1,274 | +4 | +0.3% | 900 |
| 2023/01/17 | 1,277 | 1,297 | 1,270 | 1,270 | -7 | -0.5% | 2,100 |
| 2023/01/16 | 1,281 | 1,289 | 1,277 | 1,277 | -8 | -0.6% | 2,600 |
| 2023/01/13 | 1,285 | 1,299 | 1,285 | 1,285 | -16 | -1.2% | 1,300 |
| 2023/01/12 | 1,301 | 1,301 | 1,301 | 1,301 | ±0 | ±0% | 300 |
| 2023/01/11 | 1,301 | 1,301 | 1,301 | 1,301 | +7 | +0.5% | 100 |
| 2023/01/10 | 1,295 | 1,322 | 1,294 | 1,294 | +1 | +0.1% | 800 |
| 2023/01/06 | 1,302 | 1,303 | 1,293 | 1,293 | -9 | -0.7% | 500 |
| 2023/01/05 | 1,320 | 1,342 | 1,301 | 1,302 | -18 | -1.4% | 900 |
| 2023/01/04 | 1,375 | 1,375 | 1,320 | 1,320 | +4 | +0.3% | 4,700 |
| 2022/12/30 | 1,316 | 1,319 | 1,294 | 1,316 | ±0 | ±0% | 700 |
| 2022/12/29 | 1,286 | 1,316 | 1,286 | 1,316 | +35 | +2.7% | 1,100 |
| 2022/12/28 | 1,281 | 1,283 | 1,276 | 1,281 | -14 | -1.1% | 2,100 |
| 2022/12/27 | 1,297 | 1,297 | 1,272 | 1,295 | +11 | +0.9% | 3,000 |
601～
650
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
