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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 1,200 | 1,200 | 1,191 | 1,197 | -4 | -0.3% | 3,100 |
| 2024/02/21 | 1,193 | 1,201 | 1,183 | 1,201 | +3 | +0.3% | 4,500 |
| 2024/02/20 | 1,206 | 1,209 | 1,196 | 1,198 | -5 | -0.4% | 5,600 |
| 2024/02/19 | 1,199 | 1,209 | 1,190 | 1,203 | +9 | +0.8% | 6,800 |
| 2024/02/16 | 1,171 | 1,194 | 1,165 | 1,194 | +30 | +2.6% | 5,900 |
| 2024/02/15 | 1,174 | 1,188 | 1,156 | 1,164 | ±0 | ±0% | 10,200 |
| 2024/02/14 | 1,184 | 1,200 | 1,156 | 1,164 | -50 | -4.1% | 39,800 |
| 2024/02/13 | 1,223 | 1,230 | 1,200 | 1,214 | -5 | -0.4% | 13,500 |
| 2024/02/09 | 1,219 | 1,225 | 1,206 | 1,219 | -1 | -0.1% | 2,500 |
| 2024/02/08 | 1,217 | 1,225 | 1,217 | 1,220 | -1 | -0.1% | 2,600 |
| 2024/02/07 | 1,210 | 1,221 | 1,201 | 1,221 | +4 | +0.3% | 5,500 |
| 2024/02/06 | 1,216 | 1,224 | 1,206 | 1,217 | +1 | +0.1% | 4,600 |
| 2024/02/05 | 1,208 | 1,216 | 1,205 | 1,216 | +5 | +0.4% | 3,800 |
| 2024/02/02 | 1,210 | 1,215 | 1,206 | 1,211 | -6 | -0.5% | 4,300 |
| 2024/02/01 | 1,212 | 1,217 | 1,205 | 1,217 | +4 | +0.3% | 4,800 |
| 2024/01/31 | 1,211 | 1,216 | 1,205 | 1,213 | +2 | +0.2% | 4,800 |
| 2024/01/30 | 1,225 | 1,225 | 1,200 | 1,211 | -14 | -1.1% | 8,300 |
| 2024/01/29 | 1,217 | 1,225 | 1,214 | 1,225 | +12 | +1% | 5,300 |
| 2024/01/26 | 1,225 | 1,225 | 1,207 | 1,213 | -12 | -1% | 8,200 |
| 2024/01/25 | 1,209 | 1,226 | 1,205 | 1,225 | +18 | +1.5% | 8,900 |
| 2024/01/24 | 1,213 | 1,213 | 1,202 | 1,207 | +5 | +0.4% | 3,800 |
| 2024/01/23 | 1,216 | 1,220 | 1,200 | 1,202 | -23 | -1.9% | 28,700 |
| 2024/01/22 | 1,233 | 1,236 | 1,224 | 1,225 | -5 | -0.4% | 9,800 |
| 2024/01/19 | 1,230 | 1,242 | 1,220 | 1,230 | -3 | -0.2% | 6,800 |
| 2024/01/18 | 1,249 | 1,249 | 1,226 | 1,233 | -20 | -1.6% | 9,000 |
| 2024/01/17 | 1,254 | 1,269 | 1,244 | 1,253 | +8 | +0.6% | 4,500 |
| 2024/01/16 | 1,264 | 1,264 | 1,244 | 1,245 | -10 | -0.8% | 5,500 |
| 2024/01/15 | 1,303 | 1,303 | 1,249 | 1,255 | -10 | -0.8% | 31,700 |
| 2024/01/12 | 1,248 | 1,269 | 1,248 | 1,265 | +17 | +1.4% | 12,900 |
| 2024/01/11 | 1,246 | 1,248 | 1,242 | 1,248 | -7 | -0.6% | 3,300 |
| 2024/01/10 | 1,254 | 1,267 | 1,244 | 1,255 | +11 | +0.9% | 8,200 |
| 2024/01/09 | 1,206 | 1,250 | 1,206 | 1,244 | +34 | +2.8% | 15,200 |
| 2024/01/05 | 1,206 | 1,230 | 1,204 | 1,210 | +7 | +0.6% | 6,800 |
| 2024/01/04 | 1,195 | 1,210 | 1,190 | 1,203 | +15 | +1.3% | 14,200 |
| 2023/12/29 | 1,191 | 1,210 | 1,184 | 1,188 | -2 | -0.2% | 19,700 |
| 2023/12/28 | 1,200 | 1,213 | 1,189 | 1,190 | -9 | -0.8% | 9,800 |
| 2023/12/27 | 1,200 | 1,250 | 1,196 | 1,199 | +5 | +0.4% | 4,700 |
| 2023/12/26 | 1,200 | 1,207 | 1,193 | 1,194 | -6 | -0.5% | 8,100 |
| 2023/12/25 | 1,200 | 1,200 | 1,183 | 1,200 | -4 | -0.3% | 12,900 |
| 2023/12/22 | 1,202 | 1,205 | 1,199 | 1,204 | +4 | +0.3% | 13,500 |
| 2023/12/21 | 1,200 | 1,201 | 1,195 | 1,200 | +2 | +0.2% | 12,700 |
| 2023/12/20 | 1,201 | 1,208 | 1,195 | 1,198 | -11 | -0.9% | 8,400 |
| 2023/12/19 | 1,210 | 1,210 | 1,190 | 1,209 | -3 | -0.2% | 7,300 |
| 2023/12/18 | 1,200 | 1,212 | 1,200 | 1,212 | -1 | -0.1% | 2,200 |
| 2023/12/15 | 1,203 | 1,213 | 1,203 | 1,213 | +11 | +0.9% | 2,000 |
| 2023/12/14 | 1,210 | 1,211 | 1,202 | 1,202 | -6 | -0.5% | 4,300 |
| 2023/12/13 | 1,209 | 1,212 | 1,204 | 1,208 | +4 | +0.3% | 5,900 |
| 2023/12/12 | 1,200 | 1,214 | 1,200 | 1,204 | -15 | -1.2% | 13,300 |
| 2023/12/11 | 1,260 | 1,260 | 1,210 | 1,219 | -17 | -1.4% | 10,100 |
| 2023/12/08 | 1,217 | 1,243 | 1,217 | 1,236 | +19 | +1.6% | 5,400 |
51～
100
件表示中 / 3451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 | 125,800円 | +3.0% | +0.9% | 3.50% | 9.27倍 | 0.89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 |
| ＴＯＷ | 37,600円 | +35.9% | +50.8% | 3.72% | 13.03倍 | 1.69倍 |
|
イベント企画運営大手。電通や博報堂など広告大手が主顧客。異業種とのコラボを積極展開 |
| ＫｅｙＨ | 96,700円 | +16.3% | +26.2% | 1.03% | 8.27倍 | 0.91倍 |
|
ＳＫＥ４８、乃木坂４６物販等エンタメ、広告、映像制作のクリエイティブ企業。Ｊトラスト筆頭株主 |
| アゴーラＨＧ | 6,300円 | +10.8% | - | 0.00% | 106.78倍 | 4.69倍 |
|
シティ・宿泊特化型ホテルを運営。大阪堺、守口が主軸。マレーシアで霊園事業も。香港資本系列 |
| Ｇｕｎｏｓｙ | 73,200円 | -9.5% | - | 0.00% | - | 1.74倍 |
|
各種情報配信のキュレーションアプリ「グノシー」展開。持分会社・印デジタルクレカ会社比重大 |
市場注目の銘柄
チャート関連のコラム
