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 |
---|---|---|---|---|---|---|---|
2023/12/07 | 1,217 | 1,225 | 1,213 | 1,217 | ±0 | ±0% | 4,300 |
2023/12/06 | 1,213 | 1,225 | 1,213 | 1,217 | -6 | -0.5% | 5,300 |
2023/12/05 | 1,214 | 1,223 | 1,212 | 1,223 | +9 | +0.7% | 3,500 |
2023/12/04 | 1,230 | 1,230 | 1,214 | 1,214 | -21 | -1.7% | 3,700 |
2023/12/01 | 1,224 | 1,235 | 1,222 | 1,235 | +11 | +0.9% | 3,400 |
2023/11/30 | 1,224 | 1,233 | 1,224 | 1,224 | +1 | +0.1% | 1,700 |
2023/11/29 | 1,259 | 1,260 | 1,223 | 1,223 | -29 | -2.3% | 4,400 |
2023/11/28 | 1,234 | 1,260 | 1,234 | 1,252 | +12 | +1% | 2,700 |
2023/11/27 | 1,261 | 1,261 | 1,234 | 1,240 | +16 | +1.3% | 6,000 |
2023/11/24 | 1,209 | 1,230 | 1,209 | 1,224 | +19 | +1.6% | 4,400 |
2023/11/22 | 1,200 | 1,214 | 1,200 | 1,205 | +4 | +0.3% | 5,400 |
2023/11/21 | 1,203 | 1,203 | 1,192 | 1,201 | -1 | -0.1% | 8,600 |
2023/11/20 | 1,207 | 1,212 | 1,202 | 1,202 | -3 | -0.2% | 9,100 |
2023/11/17 | 1,200 | 1,212 | 1,200 | 1,205 | +2 | +0.2% | 5,500 |
2023/11/16 | 1,214 | 1,228 | 1,203 | 1,203 | -13 | -1.1% | 6,000 |
2023/11/15 | 1,251 | 1,251 | 1,215 | 1,216 | -5 | -0.4% | 22,800 |
2023/11/14 | 1,212 | 1,240 | 1,212 | 1,221 | +17 | +1.4% | 15,300 |
2023/11/13 | 1,252 | 1,269 | 1,201 | 1,204 | -134 | -10% | 50,900 |
2023/11/10 | 1,330 | 1,359 | 1,321 | 1,338 | +8 | +0.6% | 6,000 |
2023/11/09 | 1,331 | 1,331 | 1,330 | 1,330 | -7 | -0.5% | 2,000 |
2023/11/08 | 1,328 | 1,338 | 1,328 | 1,337 | +1 | +0.1% | 1,300 |
2023/11/07 | 1,346 | 1,360 | 1,336 | 1,336 | -9 | -0.7% | 3,600 |
2023/11/06 | 1,360 | 1,360 | 1,335 | 1,345 | -8 | -0.6% | 5,100 |
2023/11/02 | 1,349 | 1,359 | 1,334 | 1,353 | +13 | +1% | 2,500 |
2023/11/01 | 1,345 | 1,359 | 1,330 | 1,340 | +17 | +1.3% | 3,500 |
2023/10/31 | 1,316 | 1,333 | 1,316 | 1,323 | +7 | +0.5% | 1,900 |
2023/10/30 | 1,316 | 1,320 | 1,313 | 1,316 | +2 | +0.2% | 6,800 |
2023/10/27 | 1,314 | 1,314 | 1,314 | 1,314 | -6 | -0.5% | 100 |
2023/10/26 | 1,320 | 1,322 | 1,320 | 1,320 | ±0 | ±0% | 4,700 |
2023/10/25 | 1,317 | 1,327 | 1,317 | 1,320 | +3 | +0.2% | 3,400 |
2023/10/24 | 1,328 | 1,328 | 1,289 | 1,317 | -11 | -0.8% | 10,100 |
2023/10/23 | 1,313 | 1,328 | 1,312 | 1,328 | -8 | -0.6% | 5,500 |
2023/10/20 | 1,324 | 1,336 | 1,323 | 1,336 | +4 | +0.3% | 1,000 |
2023/10/19 | 1,313 | 1,336 | 1,313 | 1,332 | +11 | +0.8% | 2,700 |
2023/10/18 | 1,325 | 1,325 | 1,314 | 1,321 | +2 | +0.2% | 4,500 |
2023/10/17 | 1,333 | 1,333 | 1,310 | 1,319 | -10 | -0.8% | 8,700 |
2023/10/16 | 1,343 | 1,343 | 1,325 | 1,329 | -24 | -1.8% | 1,500 |
2023/10/13 | 1,345 | 1,360 | 1,343 | 1,353 | -4 | -0.3% | 2,300 |
2023/10/12 | 1,353 | 1,358 | 1,353 | 1,357 | +3 | +0.2% | 300 |
2023/10/11 | 1,368 | 1,370 | 1,350 | 1,354 | -16 | -1.2% | 2,400 |
2023/10/10 | 1,376 | 1,376 | 1,336 | 1,370 | -10 | -0.7% | 4,000 |
2023/10/06 | 1,352 | 1,380 | 1,352 | 1,380 | +28 | +2.1% | 2,700 |
2023/10/05 | 1,344 | 1,375 | 1,344 | 1,352 | +4 | +0.3% | 4,800 |
2023/10/04 | 1,320 | 1,350 | 1,320 | 1,348 | +10 | +0.7% | 13,100 |
2023/10/03 | 1,362 | 1,363 | 1,299 | 1,338 | -16 | -1.2% | 25,200 |
2023/10/02 | 1,418 | 1,418 | 1,333 | 1,354 | -64 | -4.5% | 11,500 |
2023/09/29 | 1,446 | 1,446 | 1,417 | 1,418 | -11 | -0.8% | 1,800 |
2023/09/28 | 1,424 | 1,440 | 1,420 | 1,429 | -33 | -2.3% | 4,900 |
2023/09/27 | 1,475 | 1,475 | 1,455 | 1,462 | -11 | -0.7% | 7,500 |
2023/09/26 | 1,439 | 1,479 | 1,439 | 1,473 | +34 | +2.4% | 7,000 |
101~
150
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 | 0.88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