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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,128 | 1,130 | 1,112 | 1,112 | -8 | -0.7% | 2,400 |
| 2022/11/17 | 1,108 | 1,120 | 1,108 | 1,120 | +17 | +1.5% | 2,200 |
| 2022/11/16 | 1,113 | 1,113 | 1,103 | 1,103 | -10 | -0.9% | 1,400 |
| 2022/11/15 | 1,120 | 1,120 | 1,095 | 1,113 | -1 | -0.1% | 3,000 |
| 2022/11/14 | 1,118 | 1,143 | 1,113 | 1,114 | -5 | -0.4% | 3,600 |
| 2022/11/11 | 1,124 | 1,140 | 1,110 | 1,119 | -5 | -0.4% | 2,700 |
| 2022/11/10 | 1,122 | 1,135 | 1,122 | 1,124 | +2 | +0.2% | 500 |
| 2022/11/09 | 1,130 | 1,130 | 1,122 | 1,122 | - | - | 200 |
| 2022/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/07 | 1,120 | 1,120 | 1,119 | 1,119 | -1 | -0.1% | 400 |
| 2022/11/04 | 1,120 | 1,120 | 1,117 | 1,120 | +2 | +0.2% | 2,300 |
| 2022/11/02 | 1,138 | 1,138 | 1,118 | 1,118 | -22 | -1.9% | 200 |
| 2022/11/01 | 1,140 | 1,140 | 1,140 | 1,140 | +14 | +1.2% | 400 |
| 2022/10/31 | 1,126 | 1,126 | 1,126 | 1,126 | - | - | 100 |
| 2022/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/27 | 1,130 | 1,130 | 1,116 | 1,116 | +3 | +0.3% | 300 |
| 2022/10/26 | 1,138 | 1,140 | 1,113 | 1,113 | -25 | -2.2% | 4,900 |
| 2022/10/25 | 1,129 | 1,138 | 1,126 | 1,138 | -6 | -0.5% | 500 |
| 2022/10/24 | 1,127 | 1,144 | 1,127 | 1,144 | +23 | +2.1% | 200 |
| 2022/10/21 | 1,116 | 1,121 | 1,116 | 1,121 | -12 | -1.1% | 300 |
| 2022/10/20 | 1,134 | 1,134 | 1,115 | 1,133 | +15 | +1.3% | 800 |
| 2022/10/19 | 1,117 | 1,123 | 1,117 | 1,118 | -18 | -1.6% | 700 |
| 2022/10/18 | 1,156 | 1,156 | 1,117 | 1,136 | +30 | +2.7% | 2,100 |
| 2022/10/17 | 1,118 | 1,145 | 1,106 | 1,106 | -12 | -1.1% | 1,100 |
| 2022/10/14 | 1,100 | 1,129 | 1,086 | 1,118 | +9 | +0.8% | 2,400 |
| 2022/10/13 | 1,113 | 1,115 | 1,099 | 1,109 | -2 | -0.2% | 2,500 |
| 2022/10/12 | 1,112 | 1,118 | 1,110 | 1,111 | -1 | -0.1% | 2,000 |
| 2022/10/11 | 1,133 | 1,133 | 1,112 | 1,112 | -27 | -2.4% | 2,100 |
| 2022/10/07 | 1,150 | 1,150 | 1,138 | 1,139 | -17 | -1.5% | 1,300 |
| 2022/10/06 | 1,151 | 1,200 | 1,151 | 1,156 | -2 | -0.2% | 700 |
| 2022/10/05 | 1,160 | 1,160 | 1,158 | 1,158 | -11 | -0.9% | 500 |
| 2022/10/04 | 1,156 | 1,169 | 1,156 | 1,169 | +16 | +1.4% | 700 |
| 2022/10/03 | 1,176 | 1,176 | 1,153 | 1,153 | -29 | -2.5% | 500 |
| 2022/09/30 | 1,172 | 1,182 | 1,157 | 1,182 | +32 | +2.8% | 1,600 |
| 2022/09/29 | 1,113 | 1,150 | 1,113 | 1,150 | -23 | -2% | 1,200 |
| 2022/09/28 | 1,207 | 1,207 | 1,173 | 1,173 | -34 | -2.8% | 1,500 |
| 2022/09/27 | 1,211 | 1,220 | 1,207 | 1,207 | +32 | +2.7% | 4,100 |
| 2022/09/26 | 1,154 | 1,184 | 1,154 | 1,175 | +21 | +1.8% | 1,600 |
| 2022/09/22 | 1,152 | 1,162 | 1,145 | 1,154 | -8 | -0.7% | 2,600 |
| 2022/09/21 | 1,208 | 1,208 | 1,156 | 1,162 | -35 | -2.9% | 5,900 |
| 2022/09/20 | 1,197 | 1,212 | 1,197 | 1,197 | +4 | +0.3% | 2,100 |
| 2022/09/16 | 1,203 | 1,233 | 1,190 | 1,193 | -10 | -0.8% | 7,200 |
| 2022/09/15 | 1,185 | 1,250 | 1,184 | 1,203 | +26 | +2.2% | 8,600 |
| 2022/09/14 | 1,177 | 1,184 | 1,177 | 1,177 | ±0 | ±0% | 1,700 |
| 2022/09/13 | 1,185 | 1,186 | 1,175 | 1,177 | -8 | -0.7% | 6,800 |
| 2022/09/12 | 1,179 | 1,187 | 1,175 | 1,185 | +7 | +0.6% | 9,900 |
| 2022/09/09 | 1,173 | 1,185 | 1,169 | 1,178 | +5 | +0.4% | 7,900 |
| 2022/09/08 | 1,155 | 1,176 | 1,155 | 1,173 | +19 | +1.6% | 5,500 |
| 2022/09/07 | 1,152 | 1,170 | 1,151 | 1,154 | +3 | +0.3% | 8,500 |
| 2022/09/06 | 1,175 | 1,176 | 1,151 | 1,151 | +6 | +0.5% | 6,100 |
601～
650
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 | 149,700円 | +12.7% | +16.3% | 3.47% | 8.14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 | 466,500円 | +27.6% | +30.3% | 0.00% | 18.03倍 | 4.07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 | 291,900円 | +2.8% | +3.3% | 4.04% | 8.68倍 | 0.73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 | 95,900円 | +5.4% | -52.9% | 1.04% | 42.94倍 | 1.57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 | 56,800円 | +9.9% | +22.0% | 0.88% | 10.88倍 | 0.60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
