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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,467 | 1,467 | 1,451 | 1,467 | ±0 | ±0% | 4,300 |
| 2025/07/03 | 1,469 | 1,470 | 1,457 | 1,467 | -2 | -0.1% | 7,500 |
| 2025/07/02 | 1,440 | 1,469 | 1,440 | 1,469 | +29 | +2% | 4,100 |
| 2025/07/01 | 1,431 | 1,440 | 1,429 | 1,440 | +10 | +0.7% | 4,000 |
| 2025/06/30 | 1,442 | 1,445 | 1,430 | 1,430 | -12 | -0.8% | 4,400 |
| 2025/06/27 | 1,444 | 1,448 | 1,435 | 1,442 | +2 | +0.1% | 2,400 |
| 2025/06/26 | 1,441 | 1,457 | 1,436 | 1,440 | ±0 | ±0% | 5,400 |
| 2025/06/25 | 1,442 | 1,442 | 1,428 | 1,440 | +3 | +0.2% | 1,800 |
| 2025/06/24 | 1,426 | 1,459 | 1,426 | 1,437 | +11 | +0.8% | 4,400 |
| 2025/06/23 | 1,469 | 1,469 | 1,423 | 1,426 | -44 | -3% | 5,300 |
| 2025/06/20 | 1,471 | 1,483 | 1,470 | 1,470 | -15 | -1% | 4,000 |
| 2025/06/19 | 1,467 | 1,485 | 1,467 | 1,485 | +4 | +0.3% | 3,700 |
| 2025/06/18 | 1,505 | 1,505 | 1,462 | 1,481 | -34 | -2.2% | 7,000 |
| 2025/06/17 | 1,499 | 1,515 | 1,499 | 1,515 | +16 | +1.1% | 2,300 |
| 2025/06/16 | 1,482 | 1,506 | 1,480 | 1,499 | +18 | +1.2% | 4,700 |
| 2025/06/13 | 1,500 | 1,500 | 1,481 | 1,481 | -11 | -0.7% | 4,000 |
| 2025/06/12 | 1,520 | 1,520 | 1,486 | 1,492 | -14 | -0.9% | 19,700 |
| 2025/06/11 | 1,490 | 1,529 | 1,490 | 1,506 | +17 | +1.1% | 14,100 |
| 2025/06/10 | 1,490 | 1,497 | 1,462 | 1,489 | -1 | -0.1% | 5,600 |
| 2025/06/09 | 1,458 | 1,493 | 1,458 | 1,490 | +32 | +2.2% | 4,400 |
| 2025/06/06 | 1,465 | 1,465 | 1,455 | 1,458 | -8 | -0.5% | 4,200 |
| 2025/06/05 | 1,490 | 1,490 | 1,466 | 1,466 | -19 | -1.3% | 6,800 |
| 2025/06/04 | 1,478 | 1,487 | 1,456 | 1,485 | +7 | +0.5% | 6,700 |
| 2025/06/03 | 1,473 | 1,479 | 1,457 | 1,478 | +8 | +0.5% | 5,200 |
| 2025/06/02 | 1,460 | 1,482 | 1,460 | 1,470 | +10 | +0.7% | 6,200 |
| 2025/05/30 | 1,473 | 1,493 | 1,457 | 1,460 | -17 | -1.2% | 8,800 |
| 2025/05/29 | 1,424 | 1,483 | 1,424 | 1,477 | +53 | +3.7% | 5,900 |
| 2025/05/28 | 1,427 | 1,447 | 1,416 | 1,424 | +10 | +0.7% | 5,900 |
| 2025/05/27 | 1,405 | 1,422 | 1,392 | 1,414 | +16 | +1.1% | 5,400 |
| 2025/05/26 | 1,416 | 1,421 | 1,396 | 1,398 | -18 | -1.3% | 14,900 |
| 2025/05/23 | 1,393 | 1,416 | 1,393 | 1,416 | +28 | +2% | 6,800 |
| 2025/05/22 | 1,368 | 1,388 | 1,359 | 1,388 | +24 | +1.8% | 6,100 |
| 2025/05/21 | 1,369 | 1,369 | 1,352 | 1,364 | +19 | +1.4% | 13,700 |
| 2025/05/20 | 1,336 | 1,345 | 1,325 | 1,345 | +20 | +1.5% | 10,500 |
| 2025/05/19 | 1,323 | 1,337 | 1,312 | 1,325 | +9 | +0.7% | 16,700 |
| 2025/05/16 | 1,315 | 1,334 | 1,310 | 1,316 | +1 | +0.1% | 18,300 |
| 2025/05/15 | 1,321 | 1,324 | 1,307 | 1,315 | -23 | -1.7% | 26,100 |
| 2025/05/14 | 1,362 | 1,394 | 1,311 | 1,338 | -24 | -1.8% | 95,100 |
| 2025/05/13 | 1,570 | 1,616 | 1,330 | 1,362 | -197 | -12.6% | 32,900 |
| 2025/05/12 | 1,520 | 1,560 | 1,520 | 1,559 | +47 | +3.1% | 17,200 |
| 2025/05/09 | 1,524 | 1,536 | 1,506 | 1,512 | -12 | -0.8% | 4,700 |
| 2025/05/08 | 1,500 | 1,524 | 1,495 | 1,524 | +27 | +1.8% | 7,700 |
| 2025/05/07 | 1,498 | 1,499 | 1,494 | 1,497 | -3 | -0.2% | 9,700 |
| 2025/05/02 | 1,498 | 1,502 | 1,495 | 1,500 | +2 | +0.1% | 4,000 |
| 2025/05/01 | 1,498 | 1,501 | 1,495 | 1,498 | +1 | +0.1% | 8,400 |
| 2025/04/30 | 1,497 | 1,500 | 1,492 | 1,497 | -1 | -0.1% | 2,500 |
| 2025/04/28 | 1,497 | 1,501 | 1,493 | 1,498 | +2 | +0.1% | 4,500 |
| 2025/04/25 | 1,515 | 1,515 | 1,494 | 1,496 | -21 | -1.4% | 11,400 |
| 2025/04/24 | 1,499 | 1,517 | 1,498 | 1,517 | +18 | +1.2% | 5,000 |
| 2025/04/23 | 1,511 | 1,512 | 1,493 | 1,499 | -23 | -1.5% | 17,500 |
51～
100
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
