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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,498 | 1,501 | 1,495 | 1,498 | +1 | +0.1% | 8,400 |
| 2025/04/30 | 1,497 | 1,500 | 1,492 | 1,497 | -1 | -0.1% | 2,500 |
| 2025/04/28 | 1,497 | 1,501 | 1,493 | 1,498 | +2 | +0.1% | 4,500 |
| 2025/04/25 | 1,515 | 1,515 | 1,494 | 1,496 | -21 | -1.4% | 11,400 |
| 2025/04/24 | 1,499 | 1,517 | 1,498 | 1,517 | +18 | +1.2% | 5,000 |
| 2025/04/23 | 1,511 | 1,512 | 1,493 | 1,499 | -23 | -1.5% | 17,500 |
| 2025/04/22 | 1,522 | 1,547 | 1,507 | 1,522 | -2 | -0.1% | 7,000 |
| 2025/04/21 | 1,526 | 1,526 | 1,498 | 1,524 | +28 | +1.9% | 2,300 |
| 2025/04/18 | 1,500 | 1,510 | 1,491 | 1,496 | -4 | -0.3% | 2,100 |
| 2025/04/17 | 1,485 | 1,501 | 1,485 | 1,500 | +3 | +0.2% | 3,800 |
| 2025/04/16 | 1,501 | 1,501 | 1,491 | 1,497 | -4 | -0.3% | 600 |
| 2025/04/15 | 1,502 | 1,511 | 1,501 | 1,501 | -40 | -2.6% | 2,600 |
| 2025/04/14 | 1,546 | 1,546 | 1,495 | 1,541 | +8 | +0.5% | 1,700 |
| 2025/04/11 | 1,484 | 1,533 | 1,439 | 1,533 | +30 | +2% | 3,000 |
| 2025/04/10 | 1,533 | 1,534 | 1,495 | 1,503 | +38 | +2.6% | 3,800 |
| 2025/04/09 | 1,489 | 1,489 | 1,396 | 1,465 | -28 | -1.9% | 3,400 |
| 2025/04/08 | 1,499 | 1,499 | 1,461 | 1,493 | +70 | +4.9% | 2,100 |
| 2025/04/07 | 1,293 | 1,430 | 1,293 | 1,423 | -50 | -3.4% | 15,300 |
| 2025/04/04 | 1,511 | 1,512 | 1,433 | 1,473 | -69 | -4.5% | 16,100 |
| 2025/04/03 | 1,526 | 1,563 | 1,523 | 1,542 | -62 | -3.9% | 5,100 |
| 2025/04/02 | 1,665 | 1,665 | 1,581 | 1,604 | -46 | -2.8% | 5,500 |
| 2025/04/01 | 1,632 | 1,650 | 1,632 | 1,650 | +24 | +1.5% | 1,700 |
| 2025/03/31 | 1,620 | 1,626 | 1,598 | 1,626 | -6 | -0.4% | 7,900 |
| 2025/03/28 | 1,623 | 1,638 | 1,608 | 1,632 | -15 | -0.9% | 3,500 |
| 2025/03/27 | 1,694 | 1,694 | 1,643 | 1,647 | -7 | -0.4% | 6,500 |
| 2025/03/26 | 1,641 | 1,654 | 1,641 | 1,654 | +14 | +0.9% | 3,500 |
| 2025/03/25 | 1,616 | 1,640 | 1,599 | 1,640 | +44 | +2.8% | 4,100 |
| 2025/03/24 | 1,594 | 1,609 | 1,591 | 1,596 | +9 | +0.6% | 1,600 |
| 2025/03/21 | 1,588 | 1,592 | 1,582 | 1,587 | +2 | +0.1% | 5,200 |
| 2025/03/19 | 1,590 | 1,603 | 1,582 | 1,585 | -11 | -0.7% | 9,100 |
| 2025/03/18 | 1,601 | 1,601 | 1,586 | 1,596 | -2 | -0.1% | 6,000 |
| 2025/03/17 | 1,601 | 1,606 | 1,596 | 1,598 | -22 | -1.4% | 6,400 |
| 2025/03/14 | 1,569 | 1,624 | 1,569 | 1,620 | +54 | +3.4% | 8,000 |
| 2025/03/13 | 1,565 | 1,566 | 1,552 | 1,566 | +9 | +0.6% | 6,800 |
| 2025/03/12 | 1,544 | 1,559 | 1,544 | 1,557 | +13 | +0.8% | 5,000 |
| 2025/03/11 | 1,540 | 1,544 | 1,512 | 1,544 | +1 | +0.1% | 13,100 |
| 2025/03/10 | 1,555 | 1,571 | 1,543 | 1,543 | -12 | -0.8% | 5,400 |
| 2025/03/07 | 1,556 | 1,558 | 1,545 | 1,555 | -3 | -0.2% | 2,200 |
| 2025/03/06 | 1,563 | 1,566 | 1,553 | 1,558 | -7 | -0.4% | 2,300 |
| 2025/03/05 | 1,554 | 1,567 | 1,542 | 1,565 | +25 | +1.6% | 5,900 |
| 2025/03/04 | 1,586 | 1,586 | 1,538 | 1,540 | -30 | -1.9% | 8,000 |
| 2025/03/03 | 1,586 | 1,586 | 1,560 | 1,570 | +15 | +1% | 2,100 |
| 2025/02/28 | 1,565 | 1,576 | 1,540 | 1,555 | -10 | -0.6% | 10,800 |
| 2025/02/27 | 1,573 | 1,580 | 1,558 | 1,565 | +9 | +0.6% | 5,600 |
| 2025/02/26 | 1,545 | 1,585 | 1,526 | 1,556 | +11 | +0.7% | 8,500 |
| 2025/02/25 | 1,567 | 1,567 | 1,502 | 1,545 | -21 | -1.3% | 16,200 |
| 2025/02/21 | 1,589 | 1,589 | 1,563 | 1,566 | -16 | -1% | 4,500 |
| 2025/02/20 | 1,607 | 1,607 | 1,582 | 1,582 | -20 | -1.2% | 14,000 |
| 2025/02/19 | 1,608 | 1,615 | 1,602 | 1,602 | -5 | -0.3% | 9,300 |
| 2025/02/18 | 1,612 | 1,625 | 1,607 | 1,607 | -15 | -0.9% | 8,700 |
1～
50
件表示中 / 3691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 | 149,800円 | +12.7% | +16.3% | 3.47% | 8.15倍 | 0.95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 |
| ＡＢホテル | 153,500円 | +3.6% | +1.6% | 1.30% | 9.38倍 | 1.91倍 |
|
愛知地盤にビジネスホテルを展開。製造業の需要が中心。運営は外部委託。東祥の事業部が独立 |
| ＩＮＴＬＯＯＰ | 460,000円 | +27.6% | +30.3% | 0.00% | 17.78倍 | 4.01倍 |
|
登録フリーランスと社員の混成チーム軸にコンサルサービス提供、フリーランス人材派遣も |
| 東 祥 | 55,100円 | +9.9% | +22.0% | 0.91% | 10.55倍 | 0.58倍 |
|
「ホリデイスポーツクラブ」運営。地方重点出店から都市部にも進出。ホテル、賃貸住宅も併営 |
| ユニバ園芸 | 420,000円 | +22.3% | +9.4% | 0.60% | 10.96倍 | 1.56倍 |
|
オフィスなどへの観葉植物レンタル大手。園芸雑貨・生花などの小売り、海外事業の拡大志向 |
市場注目の銘柄
チャート関連のコラム
