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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 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 |
| 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 |
151～
200
件表示中 / 980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 | 147,700円 | +17.8% | -1.7% | 3.39% | 10.05倍 | 1.09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 |
| ハイブリテク | 38,600円 | -4.2% | -97.9% | 0.00% | - | 1.99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 |
| リックソフト | 105,100円 | +12.4% | -10.8% | 0.00% | 15.01倍 | 1.56倍 |
|
豪アトラシアン社などの業務系パッケージソフトの導入・開発・販売。運用支援、自社開発も |
| Ｃｏｃｏｌｉｖｅ | 145,800円 | +16.7% | +12.1% | 0.00% | 18.76倍 | 4.88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 |
| ナイル | 47,100円 | +18.0% | - | 0.00% | - | 8.63倍 |
|
デジタルマーケなど扱うＤＸ事業、新車・中古車リース扱う自動車特化型ＤＸ事業が２本柱 |
市場注目の銘柄
チャート関連のコラム
