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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 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 |
| 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 |
701～
750
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
