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 |
|---|---|---|---|---|---|---|---|
| 2025/03/05 | 1,395 | 1,405 | 1,395 | 1,405 | +13 | +0.9% | 400 |
| 2025/03/04 | 1,395 | 1,398 | 1,389 | 1,392 | -22 | -1.6% | 1,400 |
| 2025/03/03 | 1,425 | 1,425 | 1,385 | 1,414 | +13 | +0.9% | 4,400 |
| 2025/02/28 | 1,427 | 1,427 | 1,401 | 1,401 | -2 | -0.1% | 2,000 |
| 2025/02/27 | 1,402 | 1,432 | 1,402 | 1,403 | +3 | +0.2% | 500 |
| 2025/02/26 | 1,412 | 1,412 | 1,400 | 1,400 | -10 | -0.7% | 900 |
| 2025/02/25 | 1,416 | 1,419 | 1,410 | 1,410 | -4 | -0.3% | 3,000 |
| 2025/02/21 | 1,429 | 1,429 | 1,414 | 1,414 | -15 | -1% | 900 |
| 2025/02/20 | 1,415 | 1,429 | 1,415 | 1,429 | -6 | -0.4% | 600 |
| 2025/02/19 | 1,420 | 1,435 | 1,420 | 1,435 | +8 | +0.6% | 400 |
| 2025/02/18 | 1,434 | 1,435 | 1,425 | 1,427 | -7 | -0.5% | 1,100 |
| 2025/02/17 | 1,424 | 1,435 | 1,420 | 1,434 | +14 | +1% | 2,600 |
| 2025/02/14 | 1,436 | 1,437 | 1,410 | 1,420 | -16 | -1.1% | 3,500 |
| 2025/02/13 | 1,442 | 1,460 | 1,436 | 1,436 | -9 | -0.6% | 5,300 |
| 2025/02/12 | 1,440 | 1,445 | 1,433 | 1,445 | +2 | +0.1% | 600 |
| 2025/02/10 | 1,447 | 1,447 | 1,440 | 1,443 | -4 | -0.3% | 1,200 |
| 2025/02/07 | 1,439 | 1,447 | 1,439 | 1,447 | -4 | -0.3% | 700 |
| 2025/02/06 | 1,455 | 1,455 | 1,451 | 1,451 | +15 | +1% | 900 |
| 2025/02/05 | 1,448 | 1,448 | 1,436 | 1,436 | +11 | +0.8% | 1,300 |
| 2025/02/04 | 1,425 | 1,425 | 1,425 | 1,425 | -20 | -1.4% | 300 |
| 2025/02/03 | 1,445 | 1,445 | 1,445 | 1,445 | ±0 | ±0% | 700 |
| 2025/01/31 | 1,457 | 1,457 | 1,444 | 1,445 | +5 | +0.3% | 900 |
| 2025/01/30 | 1,414 | 1,440 | 1,414 | 1,440 | +24 | +1.7% | 800 |
| 2025/01/29 | 1,428 | 1,438 | 1,415 | 1,416 | -16 | -1.1% | 3,300 |
| 2025/01/28 | 1,442 | 1,442 | 1,431 | 1,432 | -16 | -1.1% | 1,400 |
| 2025/01/27 | 1,450 | 1,455 | 1,448 | 1,448 | -2 | -0.1% | 1,700 |
| 2025/01/24 | 1,452 | 1,452 | 1,445 | 1,450 | -10 | -0.7% | 3,600 |
| 2025/01/23 | 1,450 | 1,464 | 1,450 | 1,460 | +8 | +0.6% | 800 |
| 2025/01/22 | 1,455 | 1,477 | 1,452 | 1,452 | +5 | +0.3% | 3,000 |
| 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 |
51～
100
件表示中 / 916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 | 166,100円 | +13.6% | +4.0% | 4.52% | 9.87倍 | 1.31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 |
| トーセ | 62,400円 | +30.0% | - | 4.01% | 59.15倍 | 0.78倍 |
|
家庭用ゲームソフト開発・制作請負で専業最大手。スマホゲーム開発やサイト運営も行う |
| トレードワクス | 124,100円 | +13.3% | - | 1.61% | 48.42倍 | 3.79倍 |
|
金融関連会社のシステム開発・保守・運用など。インサイダー取引等不正取引の監視も行う |
| 情報戦略 | 46,400円 | - | - | 0.00% | 18.36倍 | 2.75倍 |
|
発注企業との直契約で提案から開発まで手がけるシステム会社。要件定義外への対応力に強み |
| テリロジーＨＤ | 28,000円 | +12.1% | +37.6% | 1.79% | 17.08倍 | 1.69倍 |
|
ＩＴセキュリティなどネット製品販売と企業システム構築が柱。グループでＤＸ事業に注力 |
市場注目の銘柄
チャート関連のコラム
