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 |
|---|---|---|---|---|---|---|---|
| 2022/03/11 | 1,492 | 1,535 | 1,489 | 1,489 | -26 | -1.7% | 3,100 |
| 2022/03/10 | 1,501 | 1,526 | 1,490 | 1,515 | +29 | +2% | 2,800 |
| 2022/03/09 | 1,490 | 1,508 | 1,486 | 1,486 | +5 | +0.3% | 1,700 |
| 2022/03/08 | 1,475 | 1,534 | 1,475 | 1,481 | -17 | -1.1% | 1,900 |
| 2022/03/07 | 1,502 | 1,516 | 1,475 | 1,498 | -18 | -1.2% | 1,700 |
| 2022/03/04 | 1,561 | 1,561 | 1,509 | 1,516 | -45 | -2.9% | 5,300 |
| 2022/03/03 | 1,526 | 1,620 | 1,526 | 1,561 | +2 | +0.1% | 5,700 |
| 2022/03/02 | 1,528 | 1,559 | 1,512 | 1,559 | +4 | +0.3% | 1,900 |
| 2022/03/01 | 1,498 | 1,555 | 1,494 | 1,555 | +56 | +3.7% | 6,400 |
| 2022/02/28 | 1,500 | 1,516 | 1,468 | 1,499 | +59 | +4.1% | 6,500 |
| 2022/02/25 | 1,392 | 1,442 | 1,392 | 1,440 | +50 | +3.6% | 5,000 |
| 2022/02/24 | 1,421 | 1,438 | 1,390 | 1,390 | -61 | -4.2% | 18,100 |
| 2022/02/22 | 1,469 | 1,491 | 1,451 | 1,451 | -39 | -2.6% | 5,900 |
| 2022/02/21 | 1,506 | 1,506 | 1,463 | 1,490 | -16 | -1.1% | 3,700 |
| 2022/02/18 | 1,490 | 1,515 | 1,411 | 1,506 | +2 | +0.1% | 6,800 |
| 2022/02/17 | 1,487 | 1,504 | 1,457 | 1,504 | +21 | +1.4% | 6,100 |
| 2022/02/16 | 1,485 | 1,488 | 1,483 | 1,483 | +8 | +0.5% | 1,000 |
| 2022/02/15 | 1,494 | 1,508 | 1,449 | 1,475 | -21 | -1.4% | 7,600 |
| 2022/02/14 | 1,490 | 1,496 | 1,453 | 1,496 | -13 | -0.9% | 6,500 |
| 2022/02/10 | 1,500 | 1,510 | 1,480 | 1,509 | +9 | +0.6% | 2,600 |
| 2022/02/09 | 1,526 | 1,526 | 1,475 | 1,500 | ±0 | ±0% | 1,400 |
| 2022/02/08 | 1,499 | 1,505 | 1,494 | 1,500 | ±0 | ±0% | 1,700 |
| 2022/02/07 | 1,526 | 1,543 | 1,500 | 1,500 | -23 | -1.5% | 2,500 |
| 2022/02/04 | 1,507 | 1,523 | 1,500 | 1,523 | +3 | +0.2% | 1,300 |
| 2022/02/03 | 1,519 | 1,529 | 1,506 | 1,520 | -4 | -0.3% | 2,500 |
| 2022/02/02 | 1,481 | 1,524 | 1,481 | 1,524 | +58 | +4% | 3,900 |
| 2022/02/01 | 1,496 | 1,523 | 1,466 | 1,466 | ±0 | ±0% | 7,800 |
| 2022/01/31 | 1,527 | 1,527 | 1,466 | 1,466 | +11 | +0.8% | 5,600 |
| 2022/01/28 | 1,458 | 1,490 | 1,405 | 1,455 | +4 | +0.3% | 6,400 |
| 2022/01/27 | 1,480 | 1,497 | 1,430 | 1,451 | -37 | -2.5% | 5,100 |
| 2022/01/26 | 1,447 | 1,501 | 1,447 | 1,488 | +37 | +2.5% | 2,600 |
| 2022/01/25 | 1,491 | 1,500 | 1,449 | 1,451 | -49 | -3.3% | 7,400 |
| 2022/01/24 | 1,462 | 1,500 | 1,459 | 1,500 | -2 | -0.1% | 4,600 |
| 2022/01/21 | 1,498 | 1,502 | 1,465 | 1,502 | -3 | -0.2% | 6,100 |
| 2022/01/20 | 1,462 | 1,505 | 1,446 | 1,505 | +13 | +0.9% | 7,800 |
| 2022/01/19 | 1,501 | 1,513 | 1,450 | 1,492 | -19 | -1.3% | 8,500 |
| 2022/01/18 | 1,560 | 1,560 | 1,511 | 1,511 | -21 | -1.4% | 4,100 |
| 2022/01/17 | 1,560 | 1,565 | 1,519 | 1,532 | -28 | -1.8% | 4,400 |
| 2022/01/14 | 1,501 | 1,560 | 1,486 | 1,560 | +44 | +2.9% | 5,400 |
| 2022/01/13 | 1,541 | 1,577 | 1,505 | 1,516 | -105 | -6.5% | 25,700 |
| 2022/01/12 | 1,550 | 1,639 | 1,550 | 1,621 | +91 | +5.9% | 12,400 |
| 2022/01/11 | 1,510 | 1,530 | 1,505 | 1,530 | +9 | +0.6% | 2,600 |
| 2022/01/07 | 1,527 | 1,535 | 1,488 | 1,521 | -6 | -0.4% | 8,600 |
| 2022/01/06 | 1,514 | 1,544 | 1,510 | 1,527 | -13 | -0.8% | 4,600 |
| 2022/01/05 | 1,609 | 1,609 | 1,510 | 1,540 | -70 | -4.3% | 10,900 |
| 2022/01/04 | 1,625 | 1,640 | 1,610 | 1,610 | -12 | -0.7% | 8,900 |
| 2021/12/30 | 1,626 | 1,633 | 1,587 | 1,622 | +36 | +2.3% | 6,300 |
| 2021/12/29 | 1,555 | 1,600 | 1,555 | 1,586 | +10 | +0.6% | 6,200 |
| 2021/12/28 | 1,530 | 1,576 | 1,513 | 1,576 | +46 | +3% | 16,100 |
| 2021/12/27 | 1,556 | 1,556 | 1,505 | 1,530 | -26 | -1.7% | 11,700 |
751～
800
件表示中 / 887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 | 136,400円 | +13.6% | +4.0% | 3.59% | 8.11倍 | 1.07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 |
| トーシンＨＤ | 61,900円 | +2.6% | -12.9% | 3.23% | 12.27倍 | 1.05倍 |
|
東海地盤に携帯電話販売代理店を展開。ａｕ、ソフトバンクが主力。不動産・ゴルフ場運営も |
| ブロドエンタ | 66,000円 | +27.7% | +16.1% | 0.00% | 10.09倍 | 3.35倍 |
|
賃貸マンション向け全戸一括型インターネットサービスが柱。初期費用無料で既築物件に強み |
| ロジザード | 119,400円 | +12.0% | +15.6% | 1.51% | 13.72倍 | 1.85倍 |
|
倉庫の在庫管理システムをクラウドで提供。アパレル向けに強く、ネット通販や３ＰＬ向け拡大 |
| エンカレッジ | 56,800円 | +10.1% | +9.0% | 3.52% | 15.76倍 | 1.13倍 |
|
内部統制に役立つシステム証跡管理ソフト等と保守サービスが両輪。顧客は金融など大手多い |
市場注目の銘柄
チャート関連のコラム
