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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,489 | 1,505 | 1,473 | 1,500 | +11 | +0.7% | 6,800 |
| 2023/06/28 | 1,455 | 1,540 | 1,448 | 1,489 | +38 | +2.6% | 19,900 |
| 2023/06/27 | 1,440 | 1,480 | 1,430 | 1,451 | +8 | +0.6% | 18,800 |
| 2023/06/26 | 1,426 | 1,443 | 1,410 | 1,443 | +18 | +1.3% | 10,900 |
| 2023/06/23 | 1,481 | 1,481 | 1,417 | 1,425 | -37 | -2.5% | 12,500 |
| 2023/06/22 | 1,494 | 1,494 | 1,443 | 1,462 | -28 | -1.9% | 15,300 |
| 2023/06/21 | 1,504 | 1,516 | 1,489 | 1,490 | -34 | -2.2% | 6,600 |
| 2023/06/20 | 1,480 | 1,530 | 1,452 | 1,524 | +69 | +4.7% | 35,600 |
| 2023/06/19 | 1,486 | 1,486 | 1,436 | 1,455 | +28 | +2% | 21,400 |
| 2023/06/16 | 1,425 | 1,434 | 1,404 | 1,427 | +29 | +2.1% | 16,000 |
| 2023/06/15 | 1,383 | 1,405 | 1,372 | 1,398 | +19 | +1.4% | 7,300 |
| 2023/06/14 | 1,391 | 1,395 | 1,375 | 1,379 | -5 | -0.4% | 7,800 |
| 2023/06/13 | 1,401 | 1,406 | 1,375 | 1,384 | -16 | -1.1% | 10,400 |
| 2023/06/12 | 1,375 | 1,400 | 1,356 | 1,400 | +34 | +2.5% | 9,800 |
| 2023/06/09 | 1,367 | 1,381 | 1,364 | 1,366 | -1 | -0.1% | 3,500 |
| 2023/06/08 | 1,373 | 1,384 | 1,357 | 1,367 | -17 | -1.2% | 8,700 |
| 2023/06/07 | 1,399 | 1,399 | 1,362 | 1,384 | -6 | -0.4% | 7,600 |
| 2023/06/06 | 1,370 | 1,414 | 1,362 | 1,390 | +6 | +0.4% | 6,700 |
| 2023/06/05 | 1,386 | 1,396 | 1,365 | 1,384 | +8 | +0.6% | 15,400 |
| 2023/06/02 | 1,424 | 1,433 | 1,357 | 1,376 | -22 | -1.6% | 17,600 |
| 2023/06/01 | 1,393 | 1,454 | 1,360 | 1,398 | +38 | +2.8% | 41,500 |
| 2023/05/31 | 1,416 | 1,418 | 1,342 | 1,360 | -56 | -4% | 34,600 |
| 2023/05/30 | 1,430 | 1,430 | 1,391 | 1,416 | -23 | -1.6% | 3,500 |
| 2023/05/29 | 1,436 | 1,446 | 1,430 | 1,439 | +3 | +0.2% | 3,200 |
| 2023/05/26 | 1,443 | 1,450 | 1,422 | 1,436 | -7 | -0.5% | 7,000 |
| 2023/05/25 | 1,446 | 1,450 | 1,424 | 1,443 | +8 | +0.6% | 3,000 |
| 2023/05/24 | 1,459 | 1,459 | 1,435 | 1,435 | -22 | -1.5% | 8,800 |
| 2023/05/23 | 1,457 | 1,470 | 1,453 | 1,457 | +1 | +0.1% | 5,000 |
| 2023/05/22 | 1,462 | 1,475 | 1,440 | 1,456 | -13 | -0.9% | 10,500 |
| 2023/05/19 | 1,485 | 1,486 | 1,450 | 1,469 | -21 | -1.4% | 5,600 |
| 2023/05/18 | 1,510 | 1,510 | 1,484 | 1,490 | +4 | +0.3% | 6,300 |
| 2023/05/17 | 1,500 | 1,510 | 1,473 | 1,486 | -23 | -1.5% | 12,400 |
| 2023/05/16 | 1,529 | 1,529 | 1,492 | 1,509 | -11 | -0.7% | 10,000 |
| 2023/05/15 | 1,440 | 1,540 | 1,425 | 1,520 | +135 | +9.7% | 47,200 |
| 2023/05/12 | 1,423 | 1,439 | 1,380 | 1,385 | -38 | -2.7% | 6,400 |
| 2023/05/11 | 1,423 | 1,424 | 1,423 | 1,423 | +4 | +0.3% | 700 |
| 2023/05/10 | 1,390 | 1,445 | 1,390 | 1,419 | +29 | +2.1% | 28,900 |
| 2023/05/09 | 1,375 | 1,390 | 1,375 | 1,390 | +15 | +1.1% | 7,700 |
| 2023/05/08 | 1,383 | 1,384 | 1,372 | 1,375 | -5 | -0.4% | 1,700 |
| 2023/05/02 | 1,381 | 1,381 | 1,369 | 1,380 | +10 | +0.7% | 1,200 |
| 2023/05/01 | 1,389 | 1,393 | 1,361 | 1,370 | -20 | -1.4% | 2,100 |
| 2023/04/28 | 1,389 | 1,390 | 1,370 | 1,390 | +1 | +0.1% | 3,600 |
| 2023/04/27 | 1,390 | 1,390 | 1,384 | 1,389 | ±0 | ±0% | 3,700 |
| 2023/04/26 | 1,371 | 1,389 | 1,371 | 1,389 | +18 | +1.3% | 2,500 |
| 2023/04/25 | 1,372 | 1,400 | 1,370 | 1,371 | -19 | -1.4% | 14,300 |
| 2023/04/24 | 1,415 | 1,417 | 1,386 | 1,390 | +5 | +0.4% | 4,000 |
| 2023/04/21 | 1,416 | 1,417 | 1,377 | 1,385 | -1 | -0.1% | 8,200 |
| 2023/04/20 | 1,326 | 1,422 | 1,310 | 1,386 | +56 | +4.2% | 32,800 |
| 2023/04/19 | 1,328 | 1,335 | 1,328 | 1,330 | +2 | +0.2% | 1,300 |
| 2023/04/18 | 1,334 | 1,334 | 1,311 | 1,328 | -14 | -1% | 2,600 |
451～
500
件表示中 / 3692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 | 150,000円 | +12.7% | +16.3% | 3.47% | 8.16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 |
| ＩＮＴＬＯＯＰ | 465,000円 | +27.6% | +30.3% | 0.00% | 17.97倍 | 4.06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 |
| いであ | 288,400円 | +2.8% | +3.3% | 4.09% | 8.58倍 | 0.72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 |
| エアトリ | 95,400円 | +5.4% | -52.9% | 1.05% | 42.72倍 | 1.56倍 |
|
航空券予約サイト「エアトリ」運営。旅行に加えてメディアやオフショア開発、投資事業も展開 |
| 東 祥 | 55,700円 | +9.9% | +22.0% | 0.90% | 10.67倍 | 0.59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 |
市場注目の銘柄
チャート関連のコラム
