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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,165 | 1,165 | 1,145 | 1,145 | -20 | -1.7% | 5,600 |
| 2022/09/02 | 1,160 | 1,165 | 1,160 | 1,165 | +5 | +0.4% | 4,000 |
| 2022/09/01 | 1,170 | 1,170 | 1,160 | 1,160 | -10 | -0.9% | 2,600 |
| 2022/08/31 | 1,170 | 1,172 | 1,130 | 1,170 | ±0 | ±0% | 10,200 |
| 2022/08/30 | 1,162 | 1,172 | 1,162 | 1,170 | +15 | +1.3% | 10,700 |
| 2022/08/29 | 1,175 | 1,175 | 1,154 | 1,155 | -48 | -4% | 11,400 |
| 2022/08/26 | 1,216 | 1,216 | 1,200 | 1,203 | -9 | -0.7% | 10,200 |
| 2022/08/25 | 1,225 | 1,225 | 1,200 | 1,212 | +32 | +2.7% | 5,200 |
| 2022/08/24 | 1,179 | 1,210 | 1,176 | 1,180 | +4 | +0.3% | 3,600 |
| 2022/08/23 | 1,171 | 1,176 | 1,171 | 1,176 | +6 | +0.5% | 300 |
| 2022/08/22 | 1,182 | 1,182 | 1,160 | 1,170 | -11 | -0.9% | 2,700 |
| 2022/08/19 | 1,189 | 1,200 | 1,181 | 1,181 | -8 | -0.7% | 7,100 |
| 2022/08/18 | 1,204 | 1,204 | 1,185 | 1,189 | -18 | -1.5% | 3,600 |
| 2022/08/17 | 1,187 | 1,207 | 1,187 | 1,207 | +27 | +2.3% | 4,500 |
| 2022/08/16 | 1,176 | 1,184 | 1,163 | 1,180 | -5 | -0.4% | 7,200 |
| 2022/08/15 | 1,155 | 1,185 | 1,155 | 1,185 | +31 | +2.7% | 5,600 |
| 2022/08/12 | 1,135 | 1,154 | 1,130 | 1,154 | +24 | +2.1% | 5,000 |
| 2022/08/10 | 1,118 | 1,131 | 1,118 | 1,130 | +6 | +0.5% | 500 |
| 2022/08/09 | 1,131 | 1,136 | 1,124 | 1,124 | -6 | -0.5% | 1,000 |
| 2022/08/08 | 1,134 | 1,134 | 1,124 | 1,130 | +8 | +0.7% | 1,200 |
| 2022/08/05 | 1,157 | 1,157 | 1,119 | 1,122 | -1 | -0.1% | 11,200 |
| 2022/08/04 | 1,128 | 1,140 | 1,120 | 1,123 | +10 | +0.9% | 4,000 |
| 2022/08/03 | 1,110 | 1,121 | 1,110 | 1,113 | -11 | -1% | 4,900 |
| 2022/08/02 | 1,137 | 1,137 | 1,124 | 1,124 | -4 | -0.4% | 400 |
| 2022/08/01 | 1,140 | 1,140 | 1,125 | 1,128 | -12 | -1.1% | 2,800 |
| 2022/07/29 | 1,140 | 1,140 | 1,140 | 1,140 | - | - | 100 |
| 2022/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/27 | 1,133 | 1,157 | 1,133 | 1,136 | -2 | -0.2% | 900 |
| 2022/07/26 | 1,146 | 1,147 | 1,125 | 1,138 | -8 | -0.7% | 6,600 |
| 2022/07/25 | 1,144 | 1,148 | 1,138 | 1,146 | -8 | -0.7% | 1,000 |
| 2022/07/22 | 1,132 | 1,162 | 1,132 | 1,154 | +18 | +1.6% | 600 |
| 2022/07/21 | 1,126 | 1,136 | 1,126 | 1,136 | -19 | -1.6% | 400 |
| 2022/07/20 | 1,179 | 1,179 | 1,155 | 1,155 | +27 | +2.4% | 1,200 |
| 2022/07/19 | 1,127 | 1,140 | 1,113 | 1,128 | +1 | +0.1% | 1,800 |
| 2022/07/15 | 1,133 | 1,133 | 1,112 | 1,127 | -6 | -0.5% | 1,400 |
| 2022/07/14 | 1,133 | 1,133 | 1,133 | 1,133 | ±0 | ±0% | 100 |
| 2022/07/13 | 1,138 | 1,161 | 1,132 | 1,133 | +3 | +0.3% | 600 |
| 2022/07/12 | 1,180 | 1,180 | 1,123 | 1,130 | -72 | -6% | 3,500 |
| 2022/07/11 | 1,320 | 1,320 | 1,186 | 1,202 | +92 | +8.3% | 20,800 |
| 2022/07/08 | 1,085 | 1,130 | 1,085 | 1,110 | +25 | +2.3% | 21,200 |
| 2022/07/07 | 1,073 | 1,085 | 1,073 | 1,085 | +10 | +0.9% | 500 |
| 2022/07/06 | 1,089 | 1,089 | 1,072 | 1,075 | -14 | -1.3% | 5,000 |
| 2022/07/05 | 1,082 | 1,089 | 1,067 | 1,089 | -1 | -0.1% | 2,500 |
| 2022/07/04 | 1,090 | 1,094 | 1,065 | 1,090 | +6 | +0.6% | 1,200 |
| 2022/07/01 | 1,100 | 1,118 | 1,055 | 1,084 | -12 | -1.1% | 9,400 |
| 2022/06/30 | 1,100 | 1,100 | 1,090 | 1,096 | -3 | -0.3% | 1,500 |
| 2022/06/29 | 1,104 | 1,104 | 1,099 | 1,099 | -5 | -0.5% | 300 |
| 2022/06/28 | 1,115 | 1,115 | 1,100 | 1,104 | +4 | +0.4% | 600 |
| 2022/06/27 | 1,099 | 1,100 | 1,086 | 1,100 | ±0 | ±0% | 4,000 |
| 2022/06/24 | 1,102 | 1,118 | 1,098 | 1,100 | ±0 | ±0% | 4,400 |
651～
700
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 | 467,500円 | +27.6% | +30.3% | 0.00% | 18.07倍 | 4.08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 | 294,100円 | +2.8% | +3.3% | 4.01% | 8.75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 | 95,400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 | 57,200円 | +9.9% | +22.0% | 0.87% | 10.96倍 | 0.61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
