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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,461 | 1,461 | 1,431 | 1,447 | -8 | -0.5% | 500 |
| 2025/01/20 | 1,423 | 1,455 | 1,423 | 1,455 | +32 | +2.2% | 3,200 |
| 2025/01/17 | 1,423 | 1,423 | 1,423 | 1,423 | -7 | -0.5% | 400 |
| 2025/01/16 | 1,433 | 1,449 | 1,430 | 1,430 | +15 | +1.1% | 1,900 |
| 2025/01/15 | 1,415 | 1,415 | 1,415 | 1,415 | -29 | -2% | 100 |
| 2025/01/14 | 1,418 | 1,444 | 1,401 | 1,444 | -29 | -2% | 4,600 |
| 2025/01/10 | 1,441 | 1,495 | 1,441 | 1,473 | +22 | +1.5% | 1,600 |
| 2025/01/09 | 1,453 | 1,454 | 1,430 | 1,451 | -3 | -0.2% | 2,000 |
| 2025/01/08 | 1,500 | 1,500 | 1,454 | 1,454 | -42 | -2.8% | 2,100 |
| 2025/01/07 | 1,479 | 1,496 | 1,452 | 1,496 | +21 | +1.4% | 3,700 |
| 2025/01/06 | 1,490 | 1,494 | 1,452 | 1,475 | +45 | +3.1% | 4,300 |
| 2024/12/30 | 1,420 | 1,430 | 1,417 | 1,430 | ±0 | ±0% | 1,300 |
| 2024/12/27 | 1,450 | 1,450 | 1,425 | 1,430 | +14 | +1% | 1,400 |
| 2024/12/26 | 1,423 | 1,423 | 1,416 | 1,416 | -12 | -0.8% | 6,300 |
| 2024/12/25 | 1,425 | 1,428 | 1,416 | 1,428 | +3 | +0.2% | 4,100 |
| 2024/12/24 | 1,441 | 1,441 | 1,418 | 1,425 | +10 | +0.7% | 2,500 |
| 2024/12/23 | 1,425 | 1,430 | 1,415 | 1,415 | -15 | -1% | 29,500 |
| 2024/12/20 | 1,437 | 1,437 | 1,430 | 1,430 | -7 | -0.5% | 500 |
| 2024/12/19 | 1,425 | 1,447 | 1,425 | 1,437 | -10 | -0.7% | 1,200 |
| 2024/12/18 | 1,412 | 1,447 | 1,412 | 1,447 | +8 | +0.6% | 2,200 |
| 2024/12/17 | 1,444 | 1,444 | 1,416 | 1,439 | ±0 | ±0% | 700 |
| 2024/12/16 | 1,424 | 1,439 | 1,420 | 1,439 | +15 | +1.1% | 1,200 |
| 2024/12/13 | 1,401 | 1,424 | 1,400 | 1,424 | +14 | +1% | 31,300 |
| 2024/12/12 | 1,417 | 1,421 | 1,395 | 1,410 | ±0 | ±0% | 2,500 |
| 2024/12/11 | 1,420 | 1,430 | 1,410 | 1,410 | -23 | -1.6% | 2,100 |
| 2024/12/10 | 1,433 | 1,433 | 1,432 | 1,433 | +1 | +0.1% | 5,100 |
| 2024/12/09 | 1,448 | 1,448 | 1,428 | 1,432 | -7 | -0.5% | 5,600 |
| 2024/12/06 | 1,413 | 1,439 | 1,413 | 1,439 | +23 | +1.6% | 2,300 |
| 2024/12/05 | 1,413 | 1,443 | 1,413 | 1,416 | +3 | +0.2% | 900 |
| 2024/12/04 | 1,443 | 1,443 | 1,413 | 1,413 | -50 | -3.4% | 800 |
| 2024/12/03 | 1,468 | 1,468 | 1,400 | 1,463 | +23 | +1.6% | 4,200 |
| 2024/12/02 | 1,425 | 1,440 | 1,425 | 1,440 | +41 | +2.9% | 1,800 |
| 2024/11/29 | 1,383 | 1,399 | 1,383 | 1,399 | +16 | +1.2% | 200 |
| 2024/11/28 | 1,392 | 1,403 | 1,376 | 1,383 | +3 | +0.2% | 2,800 |
| 2024/11/27 | 1,387 | 1,392 | 1,372 | 1,380 | -7 | -0.5% | 5,400 |
| 2024/11/26 | 1,400 | 1,400 | 1,382 | 1,387 | -10 | -0.7% | 800 |
| 2024/11/25 | 1,379 | 1,397 | 1,379 | 1,397 | +24 | +1.7% | 1,200 |
| 2024/11/22 | 1,390 | 1,390 | 1,371 | 1,373 | -12 | -0.9% | 1,300 |
| 2024/11/21 | 1,385 | 1,385 | 1,385 | 1,385 | ±0 | ±0% | 200 |
| 2024/11/20 | 1,390 | 1,390 | 1,385 | 1,385 | +1 | +0.1% | 600 |
| 2024/11/19 | 1,380 | 1,384 | 1,363 | 1,384 | +8 | +0.6% | 1,200 |
| 2024/11/18 | 1,380 | 1,381 | 1,371 | 1,376 | -4 | -0.3% | 1,700 |
| 2024/11/15 | 1,384 | 1,391 | 1,380 | 1,380 | -2 | -0.1% | 1,400 |
| 2024/11/14 | 1,381 | 1,382 | 1,381 | 1,382 | -1 | -0.1% | 700 |
| 2024/11/13 | 1,388 | 1,388 | 1,381 | 1,383 | -2 | -0.1% | 600 |
| 2024/11/12 | 1,393 | 1,410 | 1,381 | 1,385 | +1 | +0.1% | 2,200 |
| 2024/11/11 | 1,381 | 1,384 | 1,381 | 1,384 | +9 | +0.7% | 600 |
| 2024/11/08 | 1,399 | 1,399 | 1,375 | 1,375 | -17 | -1.2% | 1,000 |
| 2024/11/07 | 1,391 | 1,393 | 1,391 | 1,392 | +12 | +0.9% | 800 |
| 2024/11/06 | 1,393 | 1,400 | 1,380 | 1,380 | -20 | -1.4% | 1,400 |
51～
100
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
