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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,114 | 1,114 | 1,100 | 1,100 | +3 | +0.3% | 800 |
| 2022/06/22 | 1,100 | 1,100 | 1,082 | 1,097 | -2 | -0.2% | 1,300 |
| 2022/06/21 | 1,071 | 1,110 | 1,071 | 1,099 | +14 | +1.3% | 3,200 |
| 2022/06/20 | 1,140 | 1,140 | 1,072 | 1,085 | -50 | -4.4% | 4,300 |
| 2022/06/17 | 1,112 | 1,152 | 1,066 | 1,135 | -45 | -3.8% | 6,800 |
| 2022/06/16 | 1,112 | 1,180 | 1,103 | 1,180 | +70 | +6.3% | 4,600 |
| 2022/06/15 | 1,111 | 1,120 | 1,110 | 1,110 | -1 | -0.1% | 2,500 |
| 2022/06/14 | 1,119 | 1,119 | 1,111 | 1,111 | -8 | -0.7% | 1,100 |
| 2022/06/13 | 1,143 | 1,143 | 1,119 | 1,119 | -26 | -2.3% | 2,300 |
| 2022/06/10 | 1,150 | 1,150 | 1,139 | 1,145 | -5 | -0.4% | 2,700 |
| 2022/06/09 | 1,125 | 1,160 | 1,125 | 1,150 | +25 | +2.2% | 4,700 |
| 2022/06/08 | 1,122 | 1,139 | 1,122 | 1,125 | +3 | +0.3% | 1,700 |
| 2022/06/07 | 1,118 | 1,140 | 1,118 | 1,122 | +4 | +0.4% | 4,000 |
| 2022/06/06 | 1,116 | 1,128 | 1,116 | 1,118 | -10 | -0.9% | 3,700 |
| 2022/06/03 | 1,123 | 1,141 | 1,123 | 1,128 | +12 | +1.1% | 700 |
| 2022/06/02 | 1,135 | 1,135 | 1,115 | 1,116 | -21 | -1.8% | 1,400 |
| 2022/06/01 | 1,145 | 1,149 | 1,137 | 1,137 | +7 | +0.6% | 1,400 |
| 2022/05/31 | 1,124 | 1,150 | 1,124 | 1,130 | +6 | +0.5% | 2,300 |
| 2022/05/30 | 1,130 | 1,155 | 1,123 | 1,124 | -10 | -0.9% | 7,400 |
| 2022/05/27 | 1,140 | 1,153 | 1,130 | 1,134 | -7 | -0.6% | 4,600 |
| 2022/05/26 | 1,140 | 1,165 | 1,119 | 1,141 | +22 | +2% | 6,200 |
| 2022/05/25 | 1,139 | 1,139 | 1,119 | 1,119 | -25 | -2.2% | 2,600 |
| 2022/05/24 | 1,131 | 1,144 | 1,114 | 1,144 | +17 | +1.5% | 400 |
| 2022/05/23 | 1,138 | 1,157 | 1,127 | 1,127 | -3 | -0.3% | 7,300 |
| 2022/05/20 | 1,119 | 1,139 | 1,111 | 1,130 | +11 | +1% | 3,000 |
| 2022/05/19 | 1,106 | 1,140 | 1,106 | 1,119 | -6 | -0.5% | 3,100 |
| 2022/05/18 | 1,144 | 1,145 | 1,125 | 1,125 | -8 | -0.7% | 3,000 |
| 2022/05/17 | 1,115 | 1,143 | 1,090 | 1,133 | +18 | +1.6% | 3,600 |
| 2022/05/16 | 1,143 | 1,144 | 1,100 | 1,115 | -21 | -1.8% | 1,500 |
| 2022/05/13 | 1,071 | 1,149 | 1,071 | 1,136 | +73 | +6.9% | 5,000 |
| 2022/05/12 | 1,088 | 1,091 | 1,060 | 1,063 | -37 | -3.4% | 13,300 |
| 2022/05/11 | 1,130 | 1,138 | 1,100 | 1,100 | -6 | -0.5% | 22,500 |
| 2022/05/10 | 1,136 | 1,136 | 1,102 | 1,106 | -54 | -4.7% | 5,700 |
| 2022/05/09 | 1,181 | 1,181 | 1,160 | 1,160 | -29 | -2.4% | 5,100 |
| 2022/05/06 | 1,197 | 1,197 | 1,189 | 1,189 | -8 | -0.7% | 3,600 |
| 2022/05/02 | 1,196 | 1,197 | 1,196 | 1,197 | +3 | +0.3% | 400 |
| 2022/04/28 | 1,195 | 1,200 | 1,194 | 1,194 | -6 | -0.5% | 1,400 |
| 2022/04/27 | 1,206 | 1,206 | 1,200 | 1,200 | -20 | -1.6% | 2,500 |
| 2022/04/26 | 1,223 | 1,225 | 1,211 | 1,220 | - | - | 4,000 |
| 2022/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/22 | 1,247 | 1,247 | 1,230 | 1,230 | -17 | -1.4% | 1,700 |
| 2022/04/21 | 1,237 | 1,250 | 1,237 | 1,247 | -13 | -1% | 800 |
| 2022/04/20 | 1,246 | 1,306 | 1,246 | 1,260 | +10 | +0.8% | 5,300 |
| 2022/04/19 | 1,259 | 1,259 | 1,235 | 1,250 | -10 | -0.8% | 2,300 |
| 2022/04/18 | 1,260 | 1,260 | 1,260 | 1,260 | -8 | -0.6% | 100 |
| 2022/04/15 | 1,238 | 1,269 | 1,238 | 1,268 | +33 | +2.7% | 1,000 |
| 2022/04/14 | 1,277 | 1,277 | 1,223 | 1,235 | -12 | -1% | 2,100 |
| 2022/04/13 | 1,259 | 1,259 | 1,220 | 1,247 | -1 | -0.1% | 1,300 |
| 2022/04/12 | 1,248 | 1,248 | 1,248 | 1,248 | -17 | -1.3% | 100 |
| 2022/04/11 | 1,273 | 1,273 | 1,265 | 1,265 | -8 | -0.6% | 200 |
701～
750
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 | 467,000円 | +27.6% | +30.3% | 0.00% | 18.05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 | 293,900円 | +2.8% | +3.3% | 4.01% | 8.74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 | 96,200円 | +5.4% | -52.9% | 1.04% | 43.08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 | 56,900円 | +9.9% | +22.0% | 0.88% | 10.90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
