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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 1,730 | 1,788 | 1,715 | 1,751 | -139 | -7.4% | 24,800 |
| 2024/01/11 | 1,798 | 1,930 | 1,755 | 1,890 | +92 | +5.1% | 18,900 |
| 2024/01/10 | 1,782 | 1,798 | 1,738 | 1,798 | +16 | +0.9% | 5,800 |
| 2024/01/09 | 1,842 | 1,842 | 1,781 | 1,782 | -20 | -1.1% | 4,400 |
| 2024/01/05 | 1,806 | 1,830 | 1,800 | 1,802 | -40 | -2.2% | 2,700 |
| 2024/01/04 | 1,873 | 1,873 | 1,808 | 1,842 | -38 | -2% | 4,800 |
| 2023/12/29 | 1,872 | 1,880 | 1,862 | 1,880 | +9 | +0.5% | 1,400 |
| 2023/12/28 | 1,838 | 1,880 | 1,824 | 1,871 | +59 | +3.3% | 7,400 |
| 2023/12/27 | 1,838 | 1,838 | 1,800 | 1,812 | -21 | -1.1% | 7,900 |
| 2023/12/26 | 1,797 | 1,833 | 1,772 | 1,833 | +68 | +3.9% | 4,200 |
| 2023/12/25 | 1,830 | 1,835 | 1,758 | 1,765 | -44 | -2.4% | 6,900 |
| 2023/12/22 | 1,795 | 1,867 | 1,781 | 1,809 | +20 | +1.1% | 12,100 |
| 2023/12/21 | 1,699 | 1,789 | 1,661 | 1,789 | +170 | +10.5% | 29,900 |
| 2023/12/20 | 1,653 | 1,655 | 1,619 | 1,619 | -34 | -2.1% | 3,500 |
| 2023/12/19 | 1,630 | 1,653 | 1,630 | 1,653 | ±0 | ±0% | 200 |
| 2023/12/18 | 1,641 | 1,653 | 1,616 | 1,653 | +12 | +0.7% | 700 |
| 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 |
301～
350
件表示中 / 887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 | 136,400円 | +13.6% | +4.0% | 3.59% | 8.11倍 | 1.07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 |
| トーシンＨＤ | 61,900円 | +2.6% | -12.9% | 3.23% | 12.27倍 | 1.05倍 |
|
東海地盤に携帯電話販売代理店を展開。ａｕ、ソフトバンクが主力。不動産・ゴルフ場運営も |
| ブロドエンタ | 66,000円 | +27.7% | +16.1% | 0.00% | 10.09倍 | 3.35倍 |
|
賃貸マンション向け全戸一括型インターネットサービスが柱。初期費用無料で既築物件に強み |
| ロジザード | 119,400円 | +12.0% | +15.6% | 1.51% | 13.72倍 | 1.85倍 |
|
倉庫の在庫管理システムをクラウドで提供。アパレル向けに強く、ネット通販や３ＰＬ向け拡大 |
| エンカレッジ | 56,800円 | +10.1% | +9.0% | 3.52% | 15.76倍 | 1.13倍 |
|
内部統制に役立つシステム証跡管理ソフト等と保守サービスが両輪。顧客は金融など大手多い |
市場注目の銘柄
チャート関連のコラム
