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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 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 |
| 2024/10/03 | 1,570 | 1,570 | 1,554 | 1,556 | +19 | +1.2% | 800 |
| 2024/10/02 | 1,537 | 1,537 | 1,537 | 1,537 | -33 | -2.1% | 100 |
| 2024/10/01 | 1,559 | 1,570 | 1,559 | 1,570 | +9 | +0.6% | 800 |
| 2024/09/30 | 1,566 | 1,568 | 1,538 | 1,561 | +35 | +2.3% | 5,000 |
| 2024/09/27 | 1,523 | 1,526 | 1,515 | 1,526 | +2 | +0.1% | 4,100 |
| 2024/09/26 | 1,518 | 1,525 | 1,518 | 1,524 | -4 | -0.3% | 7,000 |
| 2024/09/25 | 1,527 | 1,529 | 1,525 | 1,528 | +6 | +0.4% | 3,300 |
| 2024/09/24 | 1,523 | 1,537 | 1,520 | 1,522 | +6 | +0.4% | 1,700 |
| 2024/09/20 | 1,526 | 1,526 | 1,516 | 1,516 | -3 | -0.2% | 2,800 |
| 2024/09/19 | 1,525 | 1,525 | 1,508 | 1,519 | +2 | +0.1% | 3,000 |
| 2024/09/18 | 1,529 | 1,529 | 1,517 | 1,517 | -1 | -0.1% | 600 |
| 2024/09/17 | 1,529 | 1,529 | 1,515 | 1,518 | +2 | +0.1% | 1,900 |
| 2024/09/13 | 1,516 | 1,516 | 1,516 | 1,516 | ±0 | ±0% | 300 |
| 2024/09/12 | 1,540 | 1,550 | 1,516 | 1,516 | -24 | -1.6% | 3,900 |
| 2024/09/11 | 1,536 | 1,540 | 1,536 | 1,540 | ±0 | ±0% | 700 |
| 2024/09/10 | 1,533 | 1,540 | 1,533 | 1,540 | +5 | +0.3% | 1,300 |
| 2024/09/09 | 1,510 | 1,536 | 1,500 | 1,535 | +25 | +1.7% | 2,700 |
| 2024/09/06 | 1,549 | 1,549 | 1,510 | 1,510 | -16 | -1% | 2,500 |
| 2024/09/05 | 1,526 | 1,526 | 1,526 | 1,526 | +2 | +0.1% | 700 |
| 2024/09/04 | 1,571 | 1,571 | 1,524 | 1,524 | -53 | -3.4% | 4,400 |
| 2024/09/03 | 1,597 | 1,597 | 1,577 | 1,577 | -19 | -1.2% | 1,800 |
| 2024/09/02 | 1,597 | 1,597 | 1,570 | 1,596 | +21 | +1.3% | 1,900 |
| 2024/08/30 | 1,585 | 1,615 | 1,559 | 1,575 | +9 | +0.6% | 3,600 |
| 2024/08/29 | 1,579 | 1,580 | 1,566 | 1,566 | -8 | -0.5% | 900 |
| 2024/08/28 | 1,570 | 1,579 | 1,570 | 1,574 | +5 | +0.3% | 1,700 |
| 2024/08/27 | 1,544 | 1,569 | 1,544 | 1,569 | +33 | +2.1% | 1,300 |
| 2024/08/26 | 1,540 | 1,550 | 1,530 | 1,536 | -4 | -0.3% | 1,900 |
| 2024/08/23 | 1,540 | 1,540 | 1,540 | 1,540 | +10 | +0.7% | 1,100 |
| 2024/08/22 | 1,548 | 1,548 | 1,526 | 1,530 | +5 | +0.3% | 1,100 |
| 2024/08/21 | 1,509 | 1,536 | 1,509 | 1,525 | +9 | +0.6% | 2,200 |
| 2024/08/20 | 1,498 | 1,516 | 1,481 | 1,516 | +35 | +2.4% | 2,900 |
| 2024/08/19 | 1,499 | 1,508 | 1,481 | 1,481 | +2 | +0.1% | 1,000 |
| 2024/08/16 | 1,477 | 1,509 | 1,469 | 1,479 | +11 | +0.7% | 3,300 |
| 2024/08/15 | 1,472 | 1,472 | 1,454 | 1,468 | +18 | +1.2% | 2,800 |
| 2024/08/14 | 1,461 | 1,461 | 1,407 | 1,450 | -11 | -0.8% | 5,200 |
| 2024/08/13 | 1,475 | 1,475 | 1,445 | 1,461 | +6 | +0.4% | 4,900 |
201～
250
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 | 148,000円 | +17.8% | -1.7% | 3.38% | 10.07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 | 38,500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 | 105,300円 | +12.4% | -10.8% | 0.00% | 15.04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 | 144,600円 | +16.7% | +12.1% | 0.00% | 18.61倍 | 4.84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 | 47,800円 | +18.0% | - | 0.00% | - | 8.76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
