シイエム・シイの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,275 | 1,275 | 1,253 | 1,265 | +7 | +0.6% | 1,700 |
| 2024/05/09 | 1,257 | 1,259 | 1,250 | 1,258 | +8 | +0.6% | 800 |
| 2024/05/08 | 1,243 | 1,251 | 1,243 | 1,250 | -3 | -0.2% | 1,000 |
| 2024/05/07 | 1,269 | 1,269 | 1,220 | 1,253 | -16 | -1.3% | 7,500 |
| 2024/05/02 | 1,253 | 1,278 | 1,253 | 1,269 | +18 | +1.4% | 1,300 |
| 2024/05/01 | 1,262 | 1,262 | 1,250 | 1,251 | -12 | -1% | 900 |
| 2024/04/30 | 1,289 | 1,289 | 1,260 | 1,263 | +12 | +1% | 4,400 |
| 2024/04/26 | 1,248 | 1,252 | 1,248 | 1,251 | +8 | +0.6% | 900 |
| 2024/04/25 | 1,242 | 1,250 | 1,240 | 1,243 | +1 | +0.1% | 500 |
| 2024/04/24 | 1,257 | 1,257 | 1,242 | 1,242 | -7 | -0.6% | 1,800 |
| 2024/04/23 | 1,249 | 1,251 | 1,249 | 1,249 | -11 | -0.9% | 3,000 |
| 2024/04/22 | 1,260 | 1,260 | 1,260 | 1,260 | ±0 | ±0% | 900 |
| 2024/04/19 | 1,263 | 1,278 | 1,257 | 1,260 | -2 | -0.2% | 16,100 |
| 2024/04/18 | 1,285 | 1,285 | 1,262 | 1,262 | -24 | -1.9% | 2,000 |
| 2024/04/17 | 1,277 | 1,286 | 1,269 | 1,286 | +14 | +1.1% | 900 |
| 2024/04/16 | 1,275 | 1,285 | 1,267 | 1,272 | -15 | -1.2% | 3,200 |
| 2024/04/15 | 1,290 | 1,290 | 1,271 | 1,287 | +17 | +1.3% | 1,500 |
| 2024/04/12 | 1,274 | 1,282 | 1,270 | 1,270 | -4 | -0.3% | 3,100 |
| 2024/04/11 | 1,288 | 1,288 | 1,274 | 1,274 | +7 | +0.6% | 1,000 |
| 2024/04/10 | 1,275 | 1,276 | 1,267 | 1,267 | -7 | -0.5% | 1,000 |
| 2024/04/09 | 1,270 | 1,274 | 1,259 | 1,274 | +4 | +0.3% | 4,100 |
| 2024/04/08 | 1,270 | 1,270 | 1,251 | 1,270 | +1 | +0.1% | 2,900 |
| 2024/04/05 | 1,276 | 1,280 | 1,264 | 1,269 | -1 | -0.1% | 5,700 |
| 2024/04/04 | 1,262 | 1,277 | 1,256 | 1,270 | -4 | -0.3% | 3,500 |
| 2024/04/03 | 1,275 | 1,280 | 1,267 | 1,274 | -6 | -0.5% | 3,700 |
| 2024/04/02 | 1,295 | 1,295 | 1,254 | 1,280 | -4 | -0.3% | 10,000 |
| 2024/04/01 | 1,298 | 1,298 | 1,275 | 1,284 | +7 | +0.5% | 5,000 |
| 2024/03/29 | 1,286 | 1,287 | 1,273 | 1,277 | -3 | -0.2% | 7,300 |
| 2024/03/28 | 1,288 | 1,289 | 1,280 | 1,280 | ±0 | ±0% | 1,900 |
| 2024/03/27 | 1,290 | 1,290 | 1,260 | 1,280 | -6 | -0.5% | 2,600 |
| 2024/03/26 | 1,247 | 1,287 | 1,247 | 1,286 | +14 | +1.1% | 12,900 |
| 2024/03/25 | 1,272 | 1,283 | 1,250 | 1,272 | +3 | +0.2% | 13,600 |
| 2024/03/22 | 1,253 | 1,278 | 1,253 | 1,269 | +19 | +1.5% | 9,000 |
| 2024/03/21 | 1,230 | 1,258 | 1,230 | 1,250 | +27 | +2.2% | 12,000 |
| 2024/03/19 | 1,223 | 1,225 | 1,215 | 1,223 | +8 | +0.7% | 5,600 |
| 2024/03/18 | 1,204 | 1,223 | 1,202 | 1,215 | +11 | +0.9% | 5,200 |
| 2024/03/15 | 1,205 | 1,205 | 1,195 | 1,204 | -1 | -0.1% | 1,600 |
| 2024/03/14 | 1,191 | 1,210 | 1,191 | 1,205 | +12 | +1% | 3,400 |
| 2024/03/13 | 1,212 | 1,212 | 1,182 | 1,193 | -7 | -0.6% | 4,400 |
| 2024/03/12 | 1,200 | 1,207 | 1,191 | 1,200 | ±0 | ±0% | 7,100 |
| 2024/03/11 | 1,200 | 1,206 | 1,182 | 1,200 | +1 | +0.1% | 8,000 |
| 2024/03/08 | 1,205 | 1,214 | 1,198 | 1,199 | -1 | -0.1% | 11,100 |
| 2024/03/07 | 1,214 | 1,219 | 1,198 | 1,200 | -3 | -0.2% | 12,300 |
| 2024/03/06 | 1,215 | 1,217 | 1,200 | 1,203 | -9 | -0.7% | 8,500 |
| 2024/03/05 | 1,207 | 1,219 | 1,204 | 1,212 | +6 | +0.5% | 6,000 |
| 2024/03/04 | 1,214 | 1,214 | 1,203 | 1,206 | -3 | -0.2% | 2,800 |
| 2024/03/01 | 1,203 | 1,215 | 1,201 | 1,209 | +9 | +0.8% | 3,500 |
| 2024/02/29 | 1,199 | 1,217 | 1,191 | 1,200 | +8 | +0.7% | 13,000 |
| 2024/02/28 | 1,189 | 1,207 | 1,187 | 1,192 | +12 | +1% | 8,400 |
| 2024/02/27 | 1,192 | 1,199 | 1,178 | 1,180 | -15 | -1.3% | 5,400 |
1～
50
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「シイエム・シイ」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 |
|---|---|---|---|---|---|---|---|---|
| シイエム・シイ | 126,500円 | +3.0% | +0.9% | 3.48% | 9.32倍 | 0.89倍 |
|
技術仕様書等のマニュアル作成、マーケティング支援で有力。トヨタ中心に自動車向け６割超 |
| デジタルＨＤ | 104,800円 | -1.0% | +365.6% | 4.29% | 21.53倍 | 0.62倍 |
|
ネット広告代理店。ＤＸ支援の育成に注力。金融投資も手がける。配当はＤＯＥも基準に実施 |
| ＫｅｙＨ | 96,400円 | +16.3% | +26.2% | 1.04% | 8.25倍 | 0.91倍 |
|
ＳＫＥ４８、乃木坂４６物販等エンタメ、広告、映像制作のクリエイティブ企業。Ｊトラスト筆頭株主 |
| アゴーラＨＧ | 6,400円 | +10.8% | - | 0.00% | 108.47倍 | 4.77倍 |
|
シティ・宿泊特化型ホテルを運営。大阪堺、守口が主軸。マレーシアで霊園事業も。香港資本系列 |
| ＣＯＯＫ | 16,500円 | -17.2% | - | 0.00% | - | 0.99倍 |
|
料理レシピサイト最大手。個人向け有料会員が柱。生鮮食品ＥＣ「クックパッドマート」再建中 |
市場注目の銘柄
チャート関連のコラム
