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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 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 |
| 2021/12/24 | 1,580 | 1,582 | 1,555 | 1,556 | +4 | +0.3% | 6,200 |
| 2021/12/23 | 1,588 | 1,588 | 1,538 | 1,552 | -12 | -0.8% | 5,600 |
| 2021/12/22 | 1,501 | 1,564 | 1,501 | 1,564 | +47 | +3.1% | 11,200 |
| 2021/12/21 | 1,500 | 1,538 | 1,456 | 1,517 | +13 | +0.9% | 11,200 |
| 2021/12/20 | 1,517 | 1,530 | 1,485 | 1,504 | -31 | -2% | 11,800 |
| 2021/12/17 | 1,591 | 1,607 | 1,505 | 1,535 | -95 | -5.8% | 20,100 |
851～
900
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
