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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 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 |
| 2023/04/17 | 1,344 | 1,344 | 1,330 | 1,342 | -2 | -0.1% | 2,000 |
| 2023/04/14 | 1,341 | 1,344 | 1,335 | 1,344 | +9 | +0.7% | 400 |
| 2023/04/13 | 1,337 | 1,350 | 1,335 | 1,335 | ±0 | ±0% | 2,200 |
| 2023/04/12 | 1,335 | 1,335 | 1,335 | 1,335 | +1 | +0.1% | 200 |
| 2023/04/11 | 1,335 | 1,335 | 1,334 | 1,334 | +2 | +0.2% | 800 |
| 2023/04/10 | 1,335 | 1,335 | 1,331 | 1,332 | -3 | -0.2% | 800 |
| 2023/04/07 | 1,340 | 1,345 | 1,335 | 1,335 | -18 | -1.3% | 3,900 |
551～
600
件表示中 / 3785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 | 176,200円 | -7.8% | -18.3% | 2.95% | 12.33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 |
| ナック | 55,400円 | +3.7% | -3.9% | 3.97% | 12.20倍 | 1.03倍 |
|
ダスキン加盟店最大手。レンタル事業、水宅配が主力。住宅や建築コンサルにも展開。Ｍ＆Ａも |
| 学究社 | 231,300円 | +5.0% | +10.8% | 4.45% | 12.65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 | 211,000円 | +8.6% | +6.8% | 1.66% | 20.05倍 | 2.09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 |
| Ｄ Ｉ | 264,000円 | +45.6% | +135.7% | 4.02% | 77.44倍 | 1.79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 |
市場注目の銘柄
チャート関連のコラム
