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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 1,285 | 1,285 | 1,284 | 1,284 | ±0 | ±0% | 6,700 |
| 2022/12/23 | 1,291 | 1,308 | 1,280 | 1,284 | -16 | -1.2% | 1,100 |
| 2022/12/22 | 1,300 | 1,300 | 1,300 | 1,300 | +6 | +0.5% | 500 |
| 2022/12/21 | 1,303 | 1,305 | 1,294 | 1,294 | -17 | -1.3% | 1,800 |
| 2022/12/20 | 1,331 | 1,331 | 1,311 | 1,311 | -47 | -3.5% | 1,600 |
| 2022/12/19 | 1,331 | 1,358 | 1,331 | 1,358 | +27 | +2% | 2,100 |
| 2022/12/16 | 1,365 | 1,365 | 1,321 | 1,331 | -34 | -2.5% | 1,300 |
| 2022/12/15 | 1,332 | 1,365 | 1,332 | 1,365 | +33 | +2.5% | 1,500 |
| 2022/12/14 | 1,331 | 1,340 | 1,331 | 1,332 | -18 | -1.3% | 3,400 |
| 2022/12/13 | 1,357 | 1,357 | 1,350 | 1,350 | +18 | +1.4% | 600 |
| 2022/12/12 | 1,400 | 1,400 | 1,332 | 1,332 | -35 | -2.6% | 4,100 |
| 2022/12/09 | 1,367 | 1,367 | 1,367 | 1,367 | +8 | +0.6% | 900 |
| 2022/12/08 | 1,360 | 1,360 | 1,338 | 1,359 | -11 | -0.8% | 500 |
| 2022/12/07 | 1,334 | 1,370 | 1,325 | 1,370 | +36 | +2.7% | 1,400 |
| 2022/12/06 | 1,331 | 1,379 | 1,331 | 1,334 | -43 | -3.1% | 700 |
| 2022/12/05 | 1,363 | 1,377 | 1,360 | 1,377 | -6 | -0.4% | 1,200 |
| 2022/12/02 | 1,366 | 1,383 | 1,366 | 1,383 | +2 | +0.1% | 200 |
| 2022/12/01 | 1,388 | 1,388 | 1,361 | 1,381 | +21 | +1.5% | 800 |
| 2022/11/30 | 1,393 | 1,393 | 1,360 | 1,360 | -18 | -1.3% | 2,400 |
| 2022/11/29 | 1,374 | 1,378 | 1,362 | 1,378 | +12 | +0.9% | 1,800 |
| 2022/11/28 | 1,374 | 1,374 | 1,366 | 1,366 | -8 | -0.6% | 600 |
| 2022/11/25 | 1,351 | 1,374 | 1,350 | 1,374 | +19 | +1.4% | 2,100 |
| 2022/11/24 | 1,358 | 1,358 | 1,355 | 1,355 | +1 | +0.1% | 800 |
| 2022/11/22 | 1,385 | 1,385 | 1,353 | 1,354 | -39 | -2.8% | 700 |
| 2022/11/21 | 1,338 | 1,393 | 1,330 | 1,393 | +63 | +4.7% | 4,900 |
| 2022/11/18 | 1,299 | 1,335 | 1,299 | 1,330 | +42 | +3.3% | 5,100 |
| 2022/11/17 | 1,300 | 1,300 | 1,282 | 1,288 | -19 | -1.5% | 4,400 |
| 2022/11/16 | 1,315 | 1,315 | 1,306 | 1,307 | +22 | +1.7% | 900 |
| 2022/11/15 | 1,298 | 1,298 | 1,272 | 1,285 | -13 | -1% | 3,300 |
| 2022/11/14 | 1,296 | 1,300 | 1,296 | 1,298 | +4 | +0.3% | 1,100 |
| 2022/11/11 | 1,299 | 1,303 | 1,283 | 1,294 | +12 | +0.9% | 2,300 |
| 2022/11/10 | 1,299 | 1,299 | 1,282 | 1,282 | -15 | -1.2% | 600 |
| 2022/11/09 | 1,299 | 1,299 | 1,279 | 1,297 | -2 | -0.2% | 700 |
| 2022/11/08 | 1,285 | 1,301 | 1,283 | 1,299 | +14 | +1.1% | 600 |
| 2022/11/07 | 1,305 | 1,305 | 1,285 | 1,285 | -38 | -2.9% | 3,400 |
| 2022/11/04 | 1,301 | 1,324 | 1,301 | 1,323 | +22 | +1.7% | 700 |
| 2022/11/02 | 1,302 | 1,306 | 1,300 | 1,301 | -1 | -0.1% | 1,500 |
| 2022/11/01 | 1,306 | 1,306 | 1,302 | 1,302 | -18 | -1.4% | 800 |
| 2022/10/31 | 1,345 | 1,345 | 1,301 | 1,320 | +5 | +0.4% | 4,100 |
| 2022/10/28 | 1,325 | 1,326 | 1,315 | 1,315 | -10 | -0.8% | 1,900 |
| 2022/10/27 | 1,320 | 1,338 | 1,320 | 1,325 | +5 | +0.4% | 1,300 |
| 2022/10/26 | 1,351 | 1,354 | 1,300 | 1,320 | -31 | -2.3% | 19,000 |
| 2022/10/25 | 1,351 | 1,351 | 1,337 | 1,351 | +5 | +0.4% | 700 |
| 2022/10/24 | 1,346 | 1,346 | 1,346 | 1,346 | ±0 | ±0% | 700 |
| 2022/10/21 | 1,355 | 1,357 | 1,328 | 1,346 | -7 | -0.5% | 2,200 |
| 2022/10/20 | 1,361 | 1,364 | 1,352 | 1,353 | -8 | -0.6% | 1,800 |
| 2022/10/19 | 1,360 | 1,373 | 1,360 | 1,361 | +1 | +0.1% | 1,100 |
| 2022/10/18 | 1,362 | 1,368 | 1,353 | 1,360 | -2 | -0.1% | 1,100 |
| 2022/10/17 | 1,373 | 1,385 | 1,355 | 1,362 | -18 | -1.3% | 1,200 |
| 2022/10/14 | 1,379 | 1,402 | 1,372 | 1,380 | -9 | -0.6% | 1,700 |
651～
700
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
