4076 シイエヌエス

4076
2024/09/18
時価
44億円
PER 予
9.02倍
2022年以降
8.52-20.86倍
(2022-2024年)
PBR
1.2倍
2022年以降
1.1-2.9倍
(2022-2024年)
配当 予
3.23%
ROE 予
13.32%
ROA 予
9.91%
資料
Link
CSV,JSON

時価総額

2022年5月31日
43億5900万
2023年5月31日
44億259万
2024年5月31日
49億1404万

2024/04/23~2024/09/18

株価&時価総額の推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
09/181,5291,5291,5171,517-0.07%60044億840万-0.78%9.021.2
09/171,5291,5291,5151,518+0.13%1,90044億1130万-0.59%9.021.2
09/131,5161,5161,5161,5160%30044億549万-0.52%9.011.2
09/121,5401,5501,5161,516-1.56%3,90044億549万-0.33%9.011.2
09/111,5361,5401,5361,5400%70044億7524万+1.65%9.151.22
09/101,5331,5401,5331,540+0.33%1,30044億7524万+2.19%9.151.22
09/091,5101,5361,5001,535+1.66%2,70044億6071万+2.4%9.121.21
09/061,5491,5491,5101,510-1.05%2,50043億8806万+0.4%8.971.2
09/051,5261,5261,5261,526+0.13%70044億3455万+0.99%9.071.21
09/041,5711,5711,5241,524-3.36%4,40044億2874万+0.33%9.061.21
09/031,5971,5971,5771,577-1.19%1,80045億8276万+3.27%9.371.25
09/021,5971,5971,5701,596+1.33%1,90046億3797万+4.11%9.481.26
08/301,5851,6151,5591,575+0.57%3,60045億7695万+2.47%9.361.25
08/291,5791,5801,5661,566-0.51%90045億5079万+1.49%9.311.24
08/281,5701,5791,5701,574+0.32%1,70045億7404万+1.68%9.351.25
08/271,5441,5691,5441,569+2.15%1,30045億5951万+0.9%9.321.24
08/261,5401,5501,5301,536-0.26%1,90044億6361万-1.66%9.131.22
08/231,5401,5401,5401,540+0.65%1,10044億7524万-1.97%9.151.22
08/221,5481,5481,5261,530+0.33%1,10044億4618万-3.1%9.091.21
08/211,5091,5361,5091,525+0.59%2,20044億3165万-3.97%9.061.21
08/201,4981,5161,4811,516+2.36%2,90044億549万-5.13%9.011.2
08/191,4991,5081,4811,481+0.14%1,00043億378万-7.84%8.81.17
08/161,4771,5091,4691,479+0.75%3,30042億9797万-8.82%8.791.17
08/151,4721,4721,4541,468+1.24%2,80042億6600万-10.21%8.721.16
08/141,4611,4611,4071,450-0.75%5,20042億1370万-12.07%8.621.15
08/131,4751,4751,4451,461+0.41%4,90042億4566万-12.15%8.681.16
08/091,4451,4551,4051,455+0.69%3,20042億2823万-13.19%8.651.15
08/081,3621,4451,3621,445+6.56%3,60041億9917万-14.45%8.591.14
08/071,3361,4191,3351,356+1.57%12,90039億4053万-20.33%8.061.07
08/061,3551,4201,3351,3350%12,00038億7951万-22.34%7.931.06
08/051,5011,5191,3301,335-19.77%20,10038億7951万-23.14%7.931.06
08/021,6771,6771,6231,664-1.71%5,60048億3558万-5.19%9.891.32
08/011,6971,6971,6801,693-1.86%2,00049億1985万-3.81%10.061.34
07/311,7181,7251,7181,725+0.41%90050億1285万-2.1%10.251.37
07/301,7081,7181,6981,718-0.52%50049億9250万-2.61%10.211.36
07/291,7101,7271,7091,727+0.99%1,10050億1866万-2.15%10.261.37
07/261,6991,7101,6991,710-0.12%50049億6926万-3.23%10.161.35
07/251,7061,7121,7021,712+0.23%2,40049億7507万-3.17%10.171.35
07/241,7351,7351,7081,708-1.56%2,10049億6344万-3.5%10.151.35
07/231,7501,7501,7201,735-1.14%1,30050億4191万-2.03%10.311.37
07/221,7531,7551,7151,755-0.06%2,10051億3万-0.9%10.431.39
07/191,7321,7561,7301,756+0.86%70051億293万-0.85%10.441.39
07/181,7481,7571,7331,741-0.97%70050億5934万-1.69%10.351.38
07/171,7481,7631,7461,758-0.11%5,50051億874万-0.73%10.451.39
07/161,7371,7601,7351,760+0.23%5,00051億1456万-0.56%10.461.39
07/121,7801,7981,7511,756-5.08%24,10051億293万-0.73%10.441.39
07/111,8191,8571,8191,850+2.04%7,90053億7610万+4.76%10.991.46
07/101,8101,8181,8041,813+0.78%2,30052億6857万+2.95%10.771.43
07/091,8011,8011,7771,799-0.88%1,10052億2789万+2.45%10.691.42
07/081,7731,8281,7731,815+2.37%4,10052億7439万+3.6%10.791.44
07/051,7651,7931,7651,773-0.39%70051億5233万+1.49%10.541.4
07/041,7861,7881,7651,780+0.85%1,60051億7268万+2.12%10.581.41
07/031,7951,7951,7631,765-1.29%2,10051億2909万+1.44%10.491.4
07/021,7831,7981,7701,788+0.56%2,50051億9592万+2.88%10.631.42
07/011,8271,8271,7781,778-0.84%3,20051億6686万+2.42%10.571.41
06/281,7911,7951,7791,793+0.5%1,80052億1045万+3.28%10.661.42
06/271,7601,7841,7541,784+1.65%5,70051億8430万+2.82%10.61.41
06/261,7601,7631,7501,755-0.45%1,30051億3万+1.15%10.431.39
06/251,7571,7631,7501,7630%1,10051億2327万+1.61%10.481.4
06/241,7111,7631,7111,763+0.17%31,20051億2327万+1.61%10.481.4
06/211,7491,7601,7261,760+0.63%2,10051億1456万+1.38%10.461.39
06/201,7431,7501,7271,749+0.11%2,10050億8259万+0.75%10.391.38
06/191,7471,7481,7351,747+0.98%1,20050億7678万+0.52%10.381.38
06/181,7501,7501,7261,730-1.37%1,00050億2738万-0.57%10.281.37
06/171,7481,7541,7361,754+0.23%1,50050億9712万+0.75%10.421.39
06/141,7261,7501,7261,7500%80050億8550万+0.46%10.41.39
06/131,7551,7551,7331,750+0.06%1,30050億8550万+0.4%10.41.39
06/121,7481,7501,7481,749+1.33%1,50050億8259万+0.29%10.391.38
06/111,7251,7381,7221,726+0.17%1,60050億1575万-1.09%10.261.37
06/101,7031,7231,7031,723+1.23%80050億703万-1.37%10.241.36
06/071,7101,7111,7021,702-0.47%2,60049億4601万-2.63%10.111.35
06/061,7141,7141,7001,710+0.59%2,10049億6926万-2.29%10.161.35
06/051,6891,7021,6891,700+0.65%2,90049億4020万-2.91%10.11.35
06/041,6831,6921,6831,689+0.36%40049億823万-3.71%10.041.34
06/031,6911,6951,6811,683-0.47%4,90048億9079万-4.21%101.33
05/311,6951,6951,6611,691-0.06%4,20049億1404万-3.92%10.661.34
05/301,6801,6921,6311,692-1.28%7,30049億1695万-3.97%10.671.34
05/291,7471,7471,7071,714-2.34%6,60049億8088万-2.78%10.81.36
05/281,7671,7751,7551,755-0.68%2,90051億3万-0.51%11.061.39
05/271,7781,7831,7671,767-0.56%2,10051億3490万+0.23%11.141.4
05/241,7661,7811,7651,777+0.4%1,70051億6396万+0.79%11.21.41
05/231,7731,7841,7681,770+0.23%1,80051億4362万+0.45%11.161.4
05/221,7701,7791,7611,766+0.11%1,10051億3199万+0.11%11.131.4
05/211,7671,7671,7601,764-0.4%1,30051億2618万-0.45%11.121.4
05/201,7831,7831,7611,771-0.67%2,10051億4652万-0.39%11.161.4
05/161,7611,7831,7361,7830%5,30051億8139万0%11.241.41
05/151,7921,7921,7601,783-0.45%6,70051億8139万-0.17%11.241.41
05/141,7981,7981,7751,791+0.96%2,50052億464万0%11.291.42
05/131,7631,7861,7631,774+0.62%3,60051億5524万-1.22%11.181.4
05/101,7841,7861,7631,763-0.79%3,30051億2327万-2.11%11.111.4
05/091,7861,8021,7771,777-0.5%80051億6396万-1.61%11.21.41
05/081,7661,7881,7661,786+0.9%1,10051億9011万-1.43%11.261.41
05/071,7941,7941,7611,770+0.11%4,50051億4362万-2.64%11.161.4
05/021,7491,7681,7491,768+1.03%5,60051億3780万-3.12%11.141.4
05/011,7401,7571,7401,750+0.34%5,20050億8550万-4.37%11.031.39
04/301,7721,7721,7441,744-0.34%11,60050億6806万-5.11%10.991.38
04/261,7761,7791,7411,750-1.24%6,20050億8550万-5.35%11.031.39
04/251,7511,8491,7511,772+0.8%10,60051億4943万-4.63%11.171.4
04/241,7541,7771,7511,758+0.23%3,60051億874万-5.84%11.081.39
04/231,7621,7621,7411,754-0.45%2,60050億9712万-6.45%11.061.39

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2022年
5月期
3,035
8/20
1,390
2/24
2,910,700
8/23
85億8298万40億3934万43億5900万
5/31
2023年
5月期
1,670
7/14
1,270
1/17
32,700
4/13
48億5302万36億9062万44億259万
5/31
2024年
5月期
2,174
8/1

7/31
1,458
6/2
250,600
4/18
63億1764万42億3694万49億1404万
5/31
最新1,517
2024/9/18
60044億840万