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 |
|---|---|---|---|---|---|---|---|
| 2018/02/19 | 8,200 | 8,700 | 8,200 | 8,700 | +640 | +7.9% | 12,800 |
| 2018/02/16 | 8,100 | 8,350 | 8,020 | 8,060 | +110 | +1.4% | 5,300 |
| 2018/02/15 | 7,860 | 8,140 | 7,750 | 7,950 | -130 | -1.6% | 8,200 |
| 2018/02/14 | 8,540 | 8,540 | 7,410 | 8,080 | -550 | -6.4% | 17,700 |
| 2018/02/13 | 8,420 | 8,700 | 8,110 | 8,630 | +1,260 | +17.1% | 32,100 |
| 2018/02/09 | 6,170 | 7,370 | 6,150 | 7,370 | +1,000 | +15.7% | 4,700 |
| 2018/02/08 | 6,410 | 6,520 | 6,200 | 6,370 | +160 | +2.6% | 2,200 |
| 2018/02/07 | 6,600 | 6,600 | 6,060 | 6,210 | +210 | +3.5% | 7,400 |
| 2018/02/06 | 6,720 | 6,720 | 5,960 | 6,000 | -920 | -13.3% | 14,300 |
| 2018/02/05 | 6,820 | 6,920 | 6,770 | 6,920 | -200 | -2.8% | 2,500 |
| 2018/02/02 | 7,210 | 7,210 | 7,120 | 7,120 | -80 | -1.1% | 700 |
| 2018/02/01 | 7,200 | 7,220 | 7,000 | 7,200 | +340 | +5% | 2,100 |
| 2018/01/31 | 6,870 | 7,250 | 6,840 | 6,860 | -160 | -2.3% | 5,400 |
| 2018/01/30 | 7,210 | 7,210 | 7,020 | 7,020 | -90 | -1.3% | 3,100 |
| 2018/01/29 | 7,060 | 7,250 | 7,060 | 7,110 | +50 | +0.7% | 3,100 |
| 2018/01/26 | 6,910 | 7,060 | 6,820 | 7,060 | +100 | +1.4% | 4,800 |
| 2018/01/25 | 7,200 | 7,200 | 6,900 | 6,960 | -270 | -3.7% | 5,600 |
| 2018/01/24 | 7,400 | 7,400 | 7,150 | 7,230 | -270 | -3.6% | 4,300 |
| 2018/01/23 | 7,620 | 7,700 | 7,480 | 7,500 | ±0 | ±0% | 3,900 |
| 2018/01/22 | 7,850 | 7,950 | 7,490 | 7,500 | -200 | -2.6% | 5,400 |
| 2018/01/19 | 7,570 | 7,700 | 7,450 | 7,700 | +130 | +1.7% | 2,100 |
| 2018/01/18 | 7,450 | 7,700 | 7,420 | 7,570 | +230 | +3.1% | 4,300 |
| 2018/01/17 | 7,340 | 7,380 | 7,320 | 7,340 | -50 | -0.7% | 3,300 |
| 2018/01/16 | 7,650 | 7,650 | 7,280 | 7,390 | -110 | -1.5% | 3,400 |
| 2018/01/15 | 7,470 | 8,150 | 7,330 | 7,500 | +250 | +3.4% | 13,900 |
| 2018/01/12 | 6,850 | 7,400 | 6,850 | 7,250 | +450 | +6.6% | 6,800 |
| 2018/01/11 | 6,840 | 6,860 | 6,800 | 6,800 | -10 | -0.1% | 2,300 |
| 2018/01/10 | 6,840 | 6,860 | 6,800 | 6,810 | ±0 | ±0% | 3,300 |
| 2018/01/09 | 6,950 | 7,100 | 6,800 | 6,810 | +60 | +0.9% | 9,000 |
| 2018/01/05 | 6,470 | 6,800 | 6,470 | 6,750 | +300 | +4.7% | 10,200 |
| 2018/01/04 | 6,370 | 6,480 | 6,260 | 6,450 | +440 | +7.3% | 5,400 |
| 2017/12/29 | 6,040 | 6,040 | 6,010 | 6,010 | -50 | -0.8% | 600 |
| 2017/12/28 | 6,250 | 6,250 | 6,060 | 6,060 | -100 | -1.6% | 2,100 |
| 2017/12/27 | 6,000 | 6,230 | 6,000 | 6,160 | +160 | +2.7% | 1,800 |
| 2017/12/26 | 5,900 | 6,070 | 5,900 | 6,000 | +100 | +1.7% | 1,500 |
| 2017/12/25 | 5,950 | 5,970 | 5,900 | 5,900 | -90 | -1.5% | 3,400 |
| 2017/12/22 | 5,970 | 6,270 | 5,970 | 5,990 | +50 | +0.8% | 6,000 |
| 2017/12/21 | 5,780 | 5,960 | 5,780 | 5,940 | +190 | +3.3% | 1,100 |
| 2017/12/20 | 5,770 | 5,770 | 5,750 | 5,750 | -110 | -1.9% | 1,900 |
| 2017/12/19 | 6,000 | 6,000 | 5,850 | 5,860 | -150 | -2.5% | 2,300 |
| 2017/12/18 | 6,050 | 6,050 | 5,910 | 6,010 | -40 | -0.7% | 4,400 |
| 2017/12/15 | 6,120 | 6,290 | 6,050 | 6,050 | -60 | -1% | 3,000 |
| 2017/12/14 | 6,190 | 6,200 | 6,110 | 6,110 | -150 | -2.4% | 5,000 |
| 2017/12/13 | 6,290 | 6,290 | 6,100 | 6,260 | -30 | -0.5% | 4,100 |
| 2017/12/12 | 6,290 | 6,290 | 6,280 | 6,290 | +40 | +0.6% | 800 |
| 2017/12/11 | 6,440 | 6,440 | 6,250 | 6,250 | -180 | -2.8% | 4,000 |
| 2017/12/08 | 6,570 | 6,650 | 6,350 | 6,430 | -40 | -0.6% | 8,400 |
| 2017/12/07 | 5,900 | 6,600 | 5,900 | 6,470 | +550 | +9.3% | 21,500 |
| 2017/12/06 | 5,440 | 6,350 | 5,440 | 5,920 | +450 | +8.2% | 21,100 |
| 2017/12/05 | 5,380 | 5,470 | 5,380 | 5,470 | +70 | +1.3% | 1,200 |
1851～
1900
件表示中 / 3784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 |
| 学究社 | 234,300円 | +5.0% | +10.8% | 4.40% | 12.82倍 | 3.47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 |
| ジーニー | 141,100円 | +35.2% | +14.7% | 0.00% | 8.78倍 | 2.18倍 |
|
アドテク用いた広告の自動配信・買い付けプラットフォームが柱。マーケＳａａＳも展開 |
| 令和ＡＨ | 66,500円 | +12.8% | +10.2% | 3.83% | 22.35倍 | 8.04倍 |
|
税理士法人平成会計社が起源。サブスクの会計・教育支援と単発案件のＭ＆Ａ支援が２本柱 |
| Ｄ Ｉ | 264,200円 | +45.6% | +135.7% | 4.01% | 77.50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
