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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,753 | 1,760 | 1,753 | 1,760 | +9 | +0.5% | 3,000 |
| 2025/09/11 | 1,755 | 1,759 | 1,750 | 1,751 | -4 | -0.2% | 3,400 |
| 2025/09/10 | 1,754 | 1,757 | 1,750 | 1,755 | +3 | +0.2% | 3,700 |
| 2025/09/09 | 1,743 | 1,753 | 1,743 | 1,752 | +14 | +0.8% | 2,200 |
| 2025/09/08 | 1,750 | 1,753 | 1,738 | 1,738 | -11 | -0.6% | 12,800 |
| 2025/09/05 | 1,744 | 1,749 | 1,743 | 1,749 | +6 | +0.3% | 3,100 |
| 2025/09/04 | 1,744 | 1,744 | 1,740 | 1,743 | +6 | +0.3% | 1,400 |
| 2025/09/03 | 1,743 | 1,743 | 1,737 | 1,737 | -5 | -0.3% | 2,100 |
| 2025/09/02 | 1,740 | 1,742 | 1,736 | 1,742 | +2 | +0.1% | 2,600 |
| 2025/09/01 | 1,740 | 1,740 | 1,736 | 1,740 | +2 | +0.1% | 2,600 |
| 2025/08/29 | 1,732 | 1,738 | 1,731 | 1,738 | +4 | +0.2% | 3,000 |
| 2025/08/28 | 1,736 | 1,736 | 1,720 | 1,734 | -2 | -0.1% | 3,400 |
| 2025/08/27 | 1,739 | 1,739 | 1,723 | 1,736 | +1 | +0.1% | 4,900 |
| 2025/08/26 | 1,739 | 1,747 | 1,727 | 1,735 | +8 | +0.5% | 6,500 |
| 2025/08/25 | 1,742 | 1,743 | 1,711 | 1,727 | +35 | +2.1% | 11,400 |
| 2025/08/22 | 1,682 | 1,692 | 1,675 | 1,692 | +22 | +1.3% | 7,100 |
| 2025/08/21 | 1,665 | 1,674 | 1,665 | 1,670 | +5 | +0.3% | 12,300 |
| 2025/08/20 | 1,668 | 1,669 | 1,661 | 1,665 | -2 | -0.1% | 12,600 |
| 2025/08/19 | 1,669 | 1,671 | 1,665 | 1,667 | -1 | -0.1% | 7,500 |
| 2025/08/18 | 1,672 | 1,672 | 1,663 | 1,668 | ±0 | ±0% | 10,300 |
| 2025/08/15 | 1,671 | 1,675 | 1,668 | 1,668 | -3 | -0.2% | 6,300 |
| 2025/08/14 | 1,685 | 1,685 | 1,670 | 1,671 | -16 | -0.9% | 12,500 |
| 2025/08/13 | 1,705 | 1,705 | 1,685 | 1,687 | -26 | -1.5% | 21,800 |
| 2025/08/12 | 1,716 | 1,726 | 1,703 | 1,713 | +37 | +2.2% | 30,900 |
| 2025/08/08 | 1,507 | 1,755 | 1,502 | 1,676 | +152 | +10% | 49,300 |
| 2025/08/07 | 1,509 | 1,532 | 1,509 | 1,524 | +12 | +0.8% | 3,500 |
| 2025/08/06 | 1,526 | 1,526 | 1,510 | 1,512 | -26 | -1.7% | 2,200 |
| 2025/08/05 | 1,526 | 1,545 | 1,507 | 1,538 | -10 | -0.6% | 700 |
| 2025/08/04 | 1,550 | 1,569 | 1,481 | 1,548 | -33 | -2.1% | 16,300 |
| 2025/08/01 | 1,578 | 1,581 | 1,541 | 1,581 | -13 | -0.8% | 2,600 |
| 2025/07/31 | 1,560 | 1,611 | 1,556 | 1,594 | +34 | +2.2% | 7,900 |
| 2025/07/30 | 1,529 | 1,560 | 1,529 | 1,560 | +31 | +2% | 6,000 |
| 2025/07/29 | 1,516 | 1,529 | 1,506 | 1,529 | +13 | +0.9% | 6,800 |
| 2025/07/28 | 1,510 | 1,517 | 1,507 | 1,516 | +8 | +0.5% | 6,300 |
| 2025/07/25 | 1,506 | 1,514 | 1,500 | 1,508 | +3 | +0.2% | 10,400 |
| 2025/07/24 | 1,513 | 1,513 | 1,505 | 1,505 | +3 | +0.2% | 3,700 |
| 2025/07/23 | 1,510 | 1,512 | 1,499 | 1,502 | -6 | -0.4% | 6,500 |
| 2025/07/22 | 1,504 | 1,508 | 1,501 | 1,508 | +2 | +0.1% | 4,900 |
| 2025/07/18 | 1,499 | 1,506 | 1,493 | 1,506 | +7 | +0.5% | 7,000 |
| 2025/07/17 | 1,518 | 1,518 | 1,491 | 1,499 | -8 | -0.5% | 10,700 |
| 2025/07/16 | 1,507 | 1,519 | 1,501 | 1,507 | ±0 | ±0% | 4,800 |
| 2025/07/15 | 1,520 | 1,520 | 1,500 | 1,507 | -10 | -0.7% | 4,200 |
| 2025/07/14 | 1,517 | 1,519 | 1,504 | 1,517 | ±0 | ±0% | 6,200 |
| 2025/07/11 | 1,491 | 1,518 | 1,491 | 1,517 | +28 | +1.9% | 7,400 |
| 2025/07/10 | 1,504 | 1,504 | 1,489 | 1,489 | -15 | -1% | 2,800 |
| 2025/07/09 | 1,504 | 1,508 | 1,485 | 1,504 | ±0 | ±0% | 6,700 |
| 2025/07/08 | 1,520 | 1,520 | 1,490 | 1,504 | +14 | +0.9% | 8,500 |
| 2025/07/07 | 1,467 | 1,500 | 1,467 | 1,490 | +23 | +1.6% | 9,800 |
| 2025/07/04 | 1,467 | 1,467 | 1,451 | 1,467 | ±0 | ±0% | 4,300 |
| 2025/07/03 | 1,469 | 1,470 | 1,457 | 1,467 | -2 | -0.1% | 7,500 |
1～
50
件表示中 / 3783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 | 176,000円 | -7.8% | -18.3% | 2.95% | 12.31倍 | 1.10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７割超 |
| Ｄ Ｉ | 267,000円 | +45.6% | +135.7% | 3.97% | 78.32倍 | 1.81倍 |
|
大企業向け戦略コンサルが柱、新規事業支援に強み。投資事業も。電通グループ持分適用会社 |
| 学究社 | 231,500円 | +5.0% | +10.8% | 4.45% | 12.66倍 | 3.43倍 |
|
東京西部地盤に小中学生向け塾「ｅｎａ」展開。都立中高一貫校受験に強み。私立受験も強化中 |
| Ｅ Ｇ | 210,400円 | +8.6% | +6.8% | 1.66% | 19.99倍 | 2.08倍 |
|
動画や掲示板の投稿監視、サポートに強み。サイバーセキュリティ育成。チェンジＨＤの子会社 |
| いであ | 332,500円 | +2.8% | +3.3% | 3.55% | 9.89倍 | 0.81倍 |
|
建設環境調査コンサルタント大手。国交省ほか官公庁向け８割超。健康・生命科学分野へも展開 |
市場注目の銘柄
チャート関連のコラム
