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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/05 | 1,424 | 1,424 | 1,400 | 1,400 | -4 | -0.3% | 2,300 |
| 2024/11/01 | 1,431 | 1,431 | 1,401 | 1,404 | +3 | +0.2% | 900 |
| 2024/10/31 | 1,405 | 1,415 | 1,376 | 1,401 | +1 | +0.1% | 2,800 |
| 2024/10/30 | 1,397 | 1,410 | 1,390 | 1,400 | +3 | +0.2% | 1,300 |
| 2024/10/29 | 1,381 | 1,397 | 1,380 | 1,397 | +16 | +1.2% | 1,000 |
| 2024/10/28 | 1,376 | 1,400 | 1,376 | 1,381 | +5 | +0.4% | 700 |
| 2024/10/25 | 1,380 | 1,380 | 1,376 | 1,376 | -12 | -0.9% | 900 |
| 2024/10/24 | 1,403 | 1,407 | 1,380 | 1,388 | -42 | -2.9% | 2,500 |
| 2024/10/23 | 1,414 | 1,430 | 1,412 | 1,430 | +20 | +1.4% | 400 |
| 2024/10/22 | 1,420 | 1,420 | 1,410 | 1,410 | -20 | -1.4% | 2,000 |
| 2024/10/21 | 1,437 | 1,437 | 1,430 | 1,430 | -7 | -0.5% | 500 |
| 2024/10/18 | 1,436 | 1,437 | 1,436 | 1,437 | -3 | -0.2% | 200 |
| 2024/10/17 | 1,471 | 1,471 | 1,440 | 1,440 | -38 | -2.6% | 1,800 |
| 2024/10/16 | 1,450 | 1,480 | 1,450 | 1,478 | +28 | +1.9% | 1,100 |
| 2024/10/15 | 1,500 | 1,500 | 1,415 | 1,450 | -82 | -5.4% | 8,500 |
| 2024/10/11 | 1,545 | 1,552 | 1,525 | 1,532 | -23 | -1.5% | 1,400 |
| 2024/10/10 | 1,542 | 1,555 | 1,542 | 1,555 | +16 | +1% | 400 |
| 2024/10/09 | 1,550 | 1,550 | 1,539 | 1,539 | -11 | -0.7% | 900 |
| 2024/10/08 | 1,589 | 1,589 | 1,550 | 1,550 | -6 | -0.4% | 700 |
| 2024/10/07 | 1,560 | 1,588 | 1,552 | 1,556 | +5 | +0.3% | 900 |
| 2024/10/04 | 1,557 | 1,557 | 1,551 | 1,551 | -5 | -0.3% | 300 |
101～
150
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
