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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,210 | 1,217 | 1,210 | 1,217 | +16 | +1.3% | 1,200 |
| 2023/01/23 | 1,201 | 1,201 | 1,201 | 1,201 | - | - | 100 |
| 2023/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/19 | 1,187 | 1,200 | 1,187 | 1,200 | +3 | +0.3% | 1,100 |
| 2023/01/18 | 1,213 | 1,213 | 1,193 | 1,197 | -18 | -1.5% | 3,800 |
| 2023/01/17 | 1,215 | 1,215 | 1,214 | 1,215 | +12 | +1% | 500 |
| 2023/01/16 | 1,190 | 1,210 | 1,190 | 1,203 | +3 | +0.3% | 1,800 |
| 2023/01/13 | 1,217 | 1,217 | 1,188 | 1,200 | +4 | +0.3% | 7,100 |
| 2023/01/12 | 1,201 | 1,215 | 1,193 | 1,196 | -4 | -0.3% | 2,000 |
| 2023/01/11 | 1,212 | 1,212 | 1,197 | 1,200 | -10 | -0.8% | 19,800 |
| 2023/01/10 | 1,208 | 1,212 | 1,197 | 1,210 | -13 | -1.1% | 3,200 |
| 2023/01/06 | 1,220 | 1,223 | 1,206 | 1,223 | +3 | +0.2% | 3,500 |
| 2023/01/05 | 1,220 | 1,225 | 1,215 | 1,220 | +9 | +0.7% | 2,900 |
| 2023/01/04 | 1,211 | 1,211 | 1,211 | 1,211 | -9 | -0.7% | 1,100 |
| 2022/12/30 | 1,188 | 1,220 | 1,188 | 1,220 | +32 | +2.7% | 3,500 |
| 2022/12/29 | 1,188 | 1,188 | 1,188 | 1,188 | -12 | -1% | 100 |
| 2022/12/28 | 1,200 | 1,215 | 1,199 | 1,200 | +1 | +0.1% | 3,400 |
| 2022/12/27 | 1,199 | 1,199 | 1,199 | 1,199 | ±0 | ±0% | 600 |
| 2022/12/26 | 1,191 | 1,217 | 1,173 | 1,199 | +8 | +0.7% | 13,000 |
| 2022/12/23 | 1,191 | 1,191 | 1,191 | 1,191 | ±0 | ±0% | 300 |
| 2022/12/22 | 1,185 | 1,192 | 1,185 | 1,191 | +7 | +0.6% | 2,300 |
| 2022/12/21 | 1,180 | 1,185 | 1,180 | 1,184 | +4 | +0.3% | 1,500 |
| 2022/12/20 | 1,195 | 1,195 | 1,180 | 1,180 | -9 | -0.8% | 1,800 |
| 2022/12/19 | 1,180 | 1,189 | 1,180 | 1,189 | +9 | +0.8% | 1,500 |
| 2022/12/16 | 1,178 | 1,193 | 1,177 | 1,180 | -18 | -1.5% | 1,000 |
| 2022/12/15 | 1,161 | 1,198 | 1,161 | 1,198 | +38 | +3.3% | 1,000 |
| 2022/12/14 | 1,160 | 1,160 | 1,160 | 1,160 | ±0 | ±0% | 200 |
| 2022/12/13 | 1,161 | 1,161 | 1,160 | 1,160 | -5 | -0.4% | 200 |
| 2022/12/12 | 1,199 | 1,200 | 1,158 | 1,165 | +1 | +0.1% | 12,300 |
| 2022/12/09 | 1,144 | 1,179 | 1,140 | 1,164 | +24 | +2.1% | 7,600 |
| 2022/12/08 | 1,140 | 1,140 | 1,140 | 1,140 | -1 | -0.1% | 100 |
| 2022/12/07 | 1,132 | 1,157 | 1,132 | 1,141 | -12 | -1% | 700 |
| 2022/12/06 | 1,145 | 1,153 | 1,145 | 1,153 | +8 | +0.7% | 600 |
| 2022/12/05 | 1,132 | 1,145 | 1,132 | 1,145 | +13 | +1.1% | 500 |
| 2022/12/02 | 1,138 | 1,138 | 1,132 | 1,132 | -6 | -0.5% | 400 |
| 2022/12/01 | 1,152 | 1,152 | 1,138 | 1,138 | +8 | +0.7% | 500 |
| 2022/11/30 | 1,164 | 1,164 | 1,120 | 1,130 | -18 | -1.6% | 3,900 |
| 2022/11/29 | 1,158 | 1,160 | 1,140 | 1,148 | +3 | +0.3% | 2,000 |
| 2022/11/28 | 1,159 | 1,159 | 1,145 | 1,145 | +5 | +0.4% | 900 |
| 2022/11/25 | 1,150 | 1,159 | 1,140 | 1,140 | -10 | -0.9% | 6,600 |
| 2022/11/24 | 1,128 | 1,160 | 1,128 | 1,150 | +18 | +1.6% | 3,600 |
| 2022/11/22 | 1,127 | 1,136 | 1,123 | 1,132 | +16 | +1.4% | 900 |
| 2022/11/21 | 1,113 | 1,116 | 1,113 | 1,116 | +4 | +0.4% | 600 |
| 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 |
651～
700
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
