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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,556 | 1,558 | 1,545 | 1,555 | -3 | -0.2% | 2,200 |
| 2025/03/06 | 1,563 | 1,566 | 1,553 | 1,558 | -7 | -0.4% | 2,300 |
| 2025/03/05 | 1,554 | 1,567 | 1,542 | 1,565 | +25 | +1.6% | 5,900 |
| 2025/03/04 | 1,586 | 1,586 | 1,538 | 1,540 | -30 | -1.9% | 8,000 |
| 2025/03/03 | 1,586 | 1,586 | 1,560 | 1,570 | +15 | +1% | 2,100 |
| 2025/02/28 | 1,565 | 1,576 | 1,540 | 1,555 | -10 | -0.6% | 10,800 |
| 2025/02/27 | 1,573 | 1,580 | 1,558 | 1,565 | +9 | +0.6% | 5,600 |
| 2025/02/26 | 1,545 | 1,585 | 1,526 | 1,556 | +11 | +0.7% | 8,500 |
| 2025/02/25 | 1,567 | 1,567 | 1,502 | 1,545 | -21 | -1.3% | 16,200 |
| 2025/02/21 | 1,589 | 1,589 | 1,563 | 1,566 | -16 | -1% | 4,500 |
| 2025/02/20 | 1,607 | 1,607 | 1,582 | 1,582 | -20 | -1.2% | 14,000 |
| 2025/02/19 | 1,608 | 1,615 | 1,602 | 1,602 | -5 | -0.3% | 9,300 |
| 2025/02/18 | 1,612 | 1,625 | 1,607 | 1,607 | -15 | -0.9% | 8,700 |
| 2025/02/17 | 1,621 | 1,625 | 1,607 | 1,622 | -3 | -0.2% | 10,300 |
| 2025/02/14 | 1,653 | 1,653 | 1,624 | 1,625 | -11 | -0.7% | 10,200 |
| 2025/02/13 | 1,687 | 1,691 | 1,630 | 1,636 | -64 | -3.8% | 30,500 |
| 2025/02/12 | 1,730 | 1,730 | 1,689 | 1,700 | -30 | -1.7% | 27,500 |
| 2025/02/10 | 1,718 | 1,769 | 1,718 | 1,730 | -14 | -0.8% | 13,800 |
| 2025/02/07 | 1,741 | 1,745 | 1,740 | 1,744 | -4 | -0.2% | 2,300 |
| 2025/02/06 | 1,757 | 1,759 | 1,740 | 1,748 | -23 | -1.3% | 4,100 |
| 2025/02/05 | 1,752 | 1,777 | 1,751 | 1,771 | +14 | +0.8% | 2,200 |
| 2025/02/04 | 1,786 | 1,793 | 1,757 | 1,757 | -19 | -1.1% | 5,200 |
| 2025/02/03 | 1,799 | 1,847 | 1,738 | 1,776 | +7 | +0.4% | 13,200 |
| 2025/01/31 | 1,758 | 1,799 | 1,678 | 1,769 | +19 | +1.1% | 12,900 |
| 2025/01/30 | 1,759 | 1,759 | 1,700 | 1,750 | +5 | +0.3% | 12,900 |
| 2025/01/29 | 1,750 | 1,790 | 1,725 | 1,745 | -1 | -0.1% | 13,700 |
| 2025/01/28 | 1,749 | 1,761 | 1,684 | 1,746 | -20 | -1.1% | 19,100 |
| 2025/01/27 | 1,731 | 1,783 | 1,698 | 1,766 | +56 | +3.3% | 27,400 |
| 2025/01/24 | 1,720 | 1,720 | 1,693 | 1,710 | -31 | -1.8% | 24,400 |
| 2025/01/23 | 1,784 | 1,784 | 1,717 | 1,741 | -69 | -3.8% | 26,800 |
| 2025/01/22 | 1,724 | 1,810 | 1,724 | 1,810 | +87 | +5% | 30,300 |
| 2025/01/21 | 1,730 | 1,740 | 1,650 | 1,723 | -22 | -1.3% | 20,900 |
| 2025/01/20 | 1,716 | 1,753 | 1,708 | 1,745 | +56 | +3.3% | 25,700 |
| 2025/01/17 | 1,689 | 1,690 | 1,623 | 1,689 | -3 | -0.2% | 8,900 |
| 2025/01/16 | 1,660 | 1,715 | 1,651 | 1,692 | +35 | +2.1% | 9,100 |
| 2025/01/15 | 1,700 | 1,707 | 1,638 | 1,657 | -23 | -1.4% | 22,200 |
| 2025/01/14 | 1,608 | 1,749 | 1,604 | 1,680 | +90 | +5.7% | 54,500 |
| 2025/01/10 | 1,505 | 1,597 | 1,505 | 1,590 | +85 | +5.6% | 40,300 |
| 2025/01/09 | 1,503 | 1,509 | 1,483 | 1,505 | +23 | +1.6% | 10,100 |
| 2025/01/08 | 1,504 | 1,504 | 1,478 | 1,482 | -20 | -1.3% | 11,000 |
| 2025/01/07 | 1,492 | 1,509 | 1,488 | 1,502 | -7 | -0.5% | 10,700 |
| 2025/01/06 | 1,480 | 1,520 | 1,475 | 1,509 | +34 | +2.3% | 15,200 |
| 2024/12/30 | 1,500 | 1,510 | 1,427 | 1,475 | -23 | -1.5% | 21,300 |
| 2024/12/27 | 1,481 | 1,507 | 1,481 | 1,498 | +18 | +1.2% | 9,400 |
| 2024/12/26 | 1,475 | 1,480 | 1,472 | 1,480 | +4 | +0.3% | 8,500 |
| 2024/12/25 | 1,486 | 1,486 | 1,461 | 1,476 | -9 | -0.6% | 5,800 |
| 2024/12/24 | 1,501 | 1,510 | 1,474 | 1,485 | -16 | -1.1% | 6,500 |
| 2024/12/23 | 1,512 | 1,515 | 1,482 | 1,501 | -9 | -0.6% | 7,800 |
| 2024/12/20 | 1,518 | 1,518 | 1,491 | 1,510 | -4 | -0.3% | 5,500 |
| 2024/12/19 | 1,494 | 1,517 | 1,490 | 1,514 | -2 | -0.1% | 4,200 |
101～
150
件表示中 / 3754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 | 158,100円 | -7.8% | -18.3% | 3.29% | 11.11倍 | 0.99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 |
| レント | 594,000円 | +10.0% | +8.9% | 3.54% | 8.75倍 | 1.52倍 |
|
- |
| ＮＩＳＳＯＨＤ | 67,500円 | +13.2% | +12.3% | 3.70% | 9.15倍 | 1.39倍 |
|
製造業派遣・請負大手。自動車、電機、精密機器向け主体。老人ホーム運営。２３年１０月持株会社化 |
| ウィルＧ | 97,800円 | -3.7% | +9.3% | 4.50% | 14.36倍 | 1.29倍 |
|
人材派遣や業務請負等の人材サービス展開。販売現場へのセールス派遣や工場派遣などが主力 |
| ＣＯＯＫ | 21,000円 | -8.1% | -45.9% | 0.00% | 36.02倍 | 1.19倍 |
|
料理レシピサイト最大手。個人向け有料会員が柱。生鮮食品ＥＣ「クックパッドマート」再建中 |
市場注目の銘柄
チャート関連のコラム
