シーズメンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 50,100 | 50,100 | 50,100 | 50,100 | ±0 | ±0% | 1 |
| 2010/06/15 | 50,100 | 50,100 | 50,100 | 50,100 | - | - | 1 |
| 2010/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/07 | 47,000 | 48,000 | 47,000 | 48,000 | - | - | 2 |
| 2010/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/03 | 48,400 | 48,400 | 48,400 | 48,400 | - | - | 1 |
| 2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/01 | 50,000 | 50,000 | 50,000 | 50,000 | ±0 | ±0% | 1 |
| 2010/05/31 | 49,900 | 50,000 | 49,900 | 50,000 | +2,500 | +5.3% | 2 |
| 2010/05/28 | 55,400 | 55,400 | 47,500 | 47,500 | -900 | -1.9% | 9 |
| 2010/05/27 | 48,400 | 48,400 | 48,400 | 48,400 | - | - | 1 |
| 2010/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/25 | 49,800 | 49,800 | 49,800 | 49,800 | +700 | +1.4% | 6 |
| 2010/05/24 | 49,800 | 49,800 | 49,100 | 49,100 | +2,000 | +4.2% | 2 |
| 2010/05/21 | 47,300 | 47,300 | 47,100 | 47,100 | -2,900 | -5.8% | 9 |
| 2010/05/20 | 50,000 | 50,000 | 50,000 | 50,000 | +2,900 | +6.2% | 1 |
| 2010/05/19 | 47,700 | 47,700 | 47,100 | 47,100 | -3,000 | -6% | 2 |
| 2010/05/18 | 50,100 | 50,100 | 50,100 | 50,100 | -400 | -0.8% | 1 |
| 2010/05/17 | 50,600 | 50,600 | 50,500 | 50,500 | - | - | 15 |
| 2010/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/12 | 52,000 | 52,000 | 52,000 | 52,000 | +1,500 | +3% | 1 |
| 2010/05/11 | 53,000 | 53,000 | 50,500 | 50,500 | -2,600 | -4.9% | 10 |
| 2010/05/10 | 52,500 | 53,100 | 52,500 | 53,100 | -1,400 | -2.6% | 12 |
| 2010/05/07 | 54,600 | 56,500 | 54,500 | 54,500 | - | - | 27 |
| 2010/05/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/28 | 60,400 | 60,400 | 60,400 | 60,400 | ±0 | ±0% | 3 |
| 2010/04/27 | 61,000 | 61,000 | 57,500 | 60,400 | +400 | +0.7% | 80 |
| 2010/04/26 | 57,000 | 65,000 | 57,000 | 60,000 | +5,000 | +9.1% | 171 |
| 2010/04/23 | 54,000 | 55,000 | 54,000 | 55,000 | +1,000 | +1.9% | 2 |
| 2010/04/22 | 54,500 | 54,500 | 54,000 | 54,000 | -2,500 | -4.4% | 26 |
| 2010/04/21 | 56,400 | 56,500 | 56,400 | 56,500 | +1,000 | +1.8% | 6 |
| 2010/04/20 | 54,700 | 56,300 | 54,700 | 55,500 | +2,500 | +4.7% | 6 |
| 2010/04/19 | 53,000 | 53,000 | 53,000 | 53,000 | -1,000 | -1.9% | 3 |
| 2010/04/16 | 54,500 | 55,000 | 54,000 | 54,000 | -400 | -0.7% | 16 |
| 2010/04/15 | 54,400 | 54,400 | 54,400 | 54,400 | +1,300 | +2.4% | 2 |
| 2010/04/14 | 53,100 | 53,500 | 53,000 | 53,100 | -1,000 | -1.8% | 14 |
| 2010/04/13 | 51,000 | 54,100 | 51,000 | 54,100 | +2,100 | +4% | 7 |
| 2010/04/12 | 50,000 | 52,000 | 50,000 | 52,000 | - | - | 19 |
| 2010/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/08 | 52,000 | 52,000 | 52,000 | 52,000 | +1,500 | +3% | 1 |
| 2010/04/07 | 50,500 | 50,500 | 50,500 | 50,500 | +300 | +0.6% | 3 |
| 2010/04/06 | 50,200 | 50,200 | 50,200 | 50,200 | -400 | -0.8% | 1 |
| 2010/04/05 | 50,900 | 50,900 | 50,600 | 50,600 | - | - | 7 |
| 2010/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
3401～
3450
件表示中 / 3451件
類似銘柄と比較する
現在ご覧いただいている「シーズメン」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 |
|---|---|---|---|---|---|---|---|---|
| シーズメン | 54,900円 | -4.5% | - | 0.00% | - | 4.55倍 |
|
アメカジと和柄業態をＳＣに展開。ファッションビル系アパレルや民族雑貨、衣料店買収も |
| ハピネス＆Ｄ | 87,500円 | -13.9% | - | 1.71% | - | 1.56倍 |
|
宝飾、時計、バッグ、雑貨など販売。ＳＣ軸に全国展開。ＰＢ拡充、ＥＣと実店舗との連携強化 |
| ジェネパ | 26,900円 | -2.3% | -15.5% | 0.00% | 54.56倍 | 1.16倍 |
|
インテリアや家具、衣料品などのネット通販主力。企業向けも。独自のデータ分析手法に特徴 |
| マルシェ | 24,900円 | +5.8% | - | 0.00% | 401.61倍 | 5.68倍 |
|
居酒屋「酔虎伝」「八剣伝」「居心伝」を運営。関西、東海が地盤。１７年にチムニーが筆頭株主に |
| ファンデリー | 32,700円 | +16.1% | -63.6% | 0.00% | 109.00倍 | 5.12倍 |
|
血液検査の数値改善目指す健康食を宅配。医療機関経由で顧客を獲得。冷食宅配やマーケ支援も |
市場注目の銘柄
チャート関連のコラム
