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 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 1,665 | 1,665 | 1,641 | 1,641 | +16 | +1% | 900 |
| 2023/12/14 | 1,663 | 1,663 | 1,625 | 1,625 | -36 | -2.2% | 1,400 |
| 2023/12/13 | 1,680 | 1,680 | 1,661 | 1,661 | -28 | -1.7% | 500 |
| 2023/12/12 | 1,680 | 1,689 | 1,657 | 1,689 | +30 | +1.8% | 500 |
| 2023/12/11 | 1,682 | 1,682 | 1,659 | 1,659 | -21 | -1.3% | 1,200 |
| 2023/12/08 | 1,680 | 1,680 | 1,662 | 1,680 | -25 | -1.5% | 2,200 |
| 2023/12/07 | 1,690 | 1,705 | 1,690 | 1,705 | +20 | +1.2% | 900 |
| 2023/12/06 | 1,675 | 1,694 | 1,675 | 1,685 | +10 | +0.6% | 2,600 |
| 2023/12/05 | 1,708 | 1,711 | 1,675 | 1,675 | -32 | -1.9% | 2,900 |
| 2023/12/04 | 1,750 | 1,750 | 1,705 | 1,707 | -19 | -1.1% | 3,000 |
| 2023/12/01 | 1,740 | 1,740 | 1,726 | 1,726 | -15 | -0.9% | 1,100 |
| 2023/11/30 | 1,753 | 1,753 | 1,727 | 1,741 | +15 | +0.9% | 2,100 |
| 2023/11/29 | 1,750 | 1,750 | 1,700 | 1,726 | -24 | -1.4% | 4,600 |
| 2023/11/28 | 1,728 | 1,750 | 1,728 | 1,750 | +22 | +1.3% | 2,800 |
| 2023/11/27 | 1,688 | 1,728 | 1,686 | 1,728 | +40 | +2.4% | 1,800 |
| 2023/11/24 | 1,700 | 1,700 | 1,688 | 1,688 | -12 | -0.7% | 2,200 |
| 2023/11/22 | 1,649 | 1,700 | 1,640 | 1,700 | +51 | +3.1% | 5,000 |
| 2023/11/21 | 1,626 | 1,649 | 1,626 | 1,649 | +24 | +1.5% | 500 |
| 2023/11/20 | 1,600 | 1,632 | 1,600 | 1,625 | +44 | +2.8% | 6,300 |
| 2023/11/17 | 1,600 | 1,600 | 1,565 | 1,581 | +1 | +0.1% | 900 |
| 2023/11/16 | 1,570 | 1,584 | 1,570 | 1,580 | ±0 | ±0% | 1,600 |
| 2023/11/15 | 1,577 | 1,582 | 1,565 | 1,580 | +2 | +0.1% | 3,000 |
| 2023/11/14 | 1,612 | 1,614 | 1,576 | 1,578 | -34 | -2.1% | 11,800 |
| 2023/11/13 | 1,655 | 1,660 | 1,610 | 1,612 | -43 | -2.6% | 9,100 |
| 2023/11/10 | 1,631 | 1,657 | 1,627 | 1,655 | -14 | -0.8% | 2,100 |
| 2023/11/09 | 1,661 | 1,669 | 1,640 | 1,669 | -1 | -0.1% | 3,200 |
| 2023/11/08 | 1,687 | 1,713 | 1,670 | 1,670 | -17 | -1% | 2,900 |
| 2023/11/07 | 1,731 | 1,731 | 1,687 | 1,687 | -44 | -2.5% | 2,200 |
| 2023/11/06 | 1,778 | 1,778 | 1,731 | 1,731 | -23 | -1.3% | 2,000 |
| 2023/11/02 | 1,785 | 1,785 | 1,700 | 1,754 | +8 | +0.5% | 2,300 |
| 2023/11/01 | 1,730 | 1,765 | 1,730 | 1,746 | +26 | +1.5% | 1,300 |
| 2023/10/31 | 1,785 | 1,785 | 1,720 | 1,720 | -49 | -2.8% | 1,400 |
| 2023/10/30 | 1,736 | 1,785 | 1,725 | 1,769 | +44 | +2.6% | 2,500 |
| 2023/10/27 | 1,650 | 1,725 | 1,650 | 1,725 | +70 | +4.2% | 2,700 |
| 2023/10/26 | 1,695 | 1,701 | 1,655 | 1,655 | -40 | -2.4% | 4,100 |
| 2023/10/25 | 1,708 | 1,708 | 1,695 | 1,695 | -14 | -0.8% | 200 |
| 2023/10/24 | 1,702 | 1,710 | 1,669 | 1,709 | +14 | +0.8% | 2,700 |
| 2023/10/23 | 1,740 | 1,764 | 1,671 | 1,695 | -70 | -4% | 4,400 |
| 2023/10/20 | 1,711 | 1,765 | 1,700 | 1,765 | +20 | +1.1% | 2,500 |
| 2023/10/19 | 1,749 | 1,749 | 1,710 | 1,745 | +25 | +1.5% | 1,800 |
| 2023/10/18 | 1,685 | 1,720 | 1,685 | 1,720 | +37 | +2.2% | 1,900 |
| 2023/10/17 | 1,710 | 1,717 | 1,683 | 1,683 | -6 | -0.4% | 3,200 |
| 2023/10/16 | 1,681 | 1,710 | 1,666 | 1,689 | +8 | +0.5% | 10,100 |
| 2023/10/13 | 1,745 | 1,745 | 1,665 | 1,681 | -91 | -5.1% | 13,000 |
| 2023/10/12 | 1,832 | 1,832 | 1,720 | 1,772 | -74 | -4% | 27,300 |
| 2023/10/11 | 1,945 | 1,945 | 1,810 | 1,846 | -92 | -4.7% | 20,200 |
| 2023/10/10 | 1,911 | 1,943 | 1,892 | 1,938 | +19 | +1% | 8,400 |
| 2023/10/06 | 1,940 | 1,940 | 1,919 | 1,919 | -16 | -0.8% | 900 |
| 2023/10/05 | 1,881 | 1,939 | 1,881 | 1,935 | +49 | +2.6% | 3,100 |
| 2023/10/04 | 1,974 | 1,974 | 1,851 | 1,886 | -133 | -6.6% | 16,200 |
101～
150
件表示中 / 671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 | 177,500円 | +12.3% | +26.1% | - | - | - |
|
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 |
| 日本一Ｓ | 101,600円 | - | - | 0.49% | - | 0.65倍 |
|
ゲームソフトメーカー。ＰＳ４、Ｓｗｉｔｃｈ用が柱。ＲＰＧ「ディスガイア」シリーズなど |
| テンダ | 243,100円 | +20.4% | +17.0% | 2.06% | 16.09倍 | 2.22倍 |
|
Ｗｅｂ関連の受託開発・保守・運用、ＳＥ派遣やマニュアル自動作成等ソフト販売。ゲーム制作も |
| ユミルリンク | 133,200円 | +11.0% | +3.0% | 0.00% | 12.15倍 | 2.15倍 |
|
大規模、高速が特徴のメール配信システムを提供。通信・小売業が主要顧客。阪急阪神グループ |
| サイオス | 59,000円 | +4.5% | - | 1.69% | 23.25倍 | 4.65倍 |
|
オープンソースやクラウド製品を開発・販売。システム障害回避ソフトが柱。ＡＩ開発に意欲 |
市場注目の銘柄
チャート関連のコラム
