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 |
|---|---|---|---|---|---|---|---|
| 2017/12/04 | 5,360 | 5,450 | 5,360 | 5,400 | +80 | +1.5% | 900 |
| 2017/12/01 | 5,280 | 5,320 | 5,280 | 5,320 | -40 | -0.7% | 500 |
| 2017/11/30 | 5,330 | 5,380 | 5,200 | 5,360 | +20 | +0.4% | 3,800 |
| 2017/11/29 | 5,250 | 5,350 | 5,250 | 5,340 | +40 | +0.8% | 1,700 |
| 2017/11/28 | 5,220 | 5,300 | 5,220 | 5,300 | +80 | +1.5% | 1,100 |
| 2017/11/27 | 5,200 | 5,280 | 5,180 | 5,220 | -20 | -0.4% | 1,600 |
| 2017/11/24 | 5,280 | 5,290 | 5,160 | 5,240 | -40 | -0.8% | 2,500 |
| 2017/11/22 | 5,400 | 5,420 | 5,250 | 5,280 | -150 | -2.8% | 3,800 |
| 2017/11/21 | 5,450 | 5,500 | 5,430 | 5,430 | -120 | -2.2% | 4,200 |
| 2017/11/20 | 5,450 | 5,550 | 5,340 | 5,550 | +100 | +1.8% | 5,800 |
| 2017/11/17 | 5,450 | 5,450 | 5,340 | 5,450 | +40 | +0.7% | 2,800 |
| 2017/11/16 | 5,460 | 5,550 | 5,410 | 5,410 | +80 | +1.5% | 6,500 |
| 2017/11/15 | 5,590 | 5,590 | 5,310 | 5,330 | -260 | -4.7% | 1,200 |
| 2017/11/14 | 5,400 | 5,710 | 5,370 | 5,590 | +380 | +7.3% | 5,500 |
| 2017/11/13 | 5,550 | 5,960 | 5,150 | 5,210 | +160 | +3.2% | 15,200 |
| 2017/11/10 | 4,615 | 5,050 | 4,615 | 5,050 | +670 | +15.3% | 24,500 |
| 2017/11/09 | 4,450 | 4,450 | 4,310 | 4,380 | +40 | +0.9% | 1,500 |
| 2017/11/08 | 4,395 | 4,395 | 4,340 | 4,340 | -45 | -1% | 400 |
| 2017/11/07 | 4,350 | 4,450 | 4,350 | 4,385 | -20 | -0.5% | 3,500 |
| 2017/11/06 | 4,320 | 4,405 | 4,320 | 4,405 | +85 | +2% | 2,200 |
| 2017/11/02 | 4,310 | 4,320 | 4,300 | 4,320 | +20 | +0.5% | 1,300 |
| 2017/11/01 | 4,300 | 4,310 | 4,300 | 4,300 | - | - | 800 |
| 2017/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/30 | 4,340 | 4,340 | 4,300 | 4,300 | -40 | -0.9% | 300 |
| 2017/10/27 | 4,340 | 4,340 | 4,340 | 4,340 | +35 | +0.8% | 400 |
| 2017/10/26 | 4,300 | 4,305 | 4,300 | 4,305 | +5 | +0.1% | 300 |
| 2017/10/25 | 4,295 | 4,300 | 4,295 | 4,300 | +5 | +0.1% | 1,900 |
| 2017/10/24 | 4,300 | 4,300 | 4,235 | 4,295 | +5 | +0.1% | 1,000 |
| 2017/10/23 | 4,290 | 4,290 | 4,290 | 4,290 | +20 | +0.5% | 200 |
| 2017/10/20 | 4,270 | 4,270 | 4,270 | 4,270 | +10 | +0.2% | 100 |
| 2017/10/19 | 4,205 | 4,260 | 4,205 | 4,260 | +20 | +0.5% | 300 |
| 2017/10/18 | 4,260 | 4,270 | 4,240 | 4,240 | +5 | +0.1% | 800 |
| 2017/10/17 | 4,245 | 4,245 | 4,180 | 4,235 | -10 | -0.2% | 500 |
| 2017/10/16 | 4,240 | 4,245 | 4,240 | 4,245 | +50 | +1.2% | 200 |
| 2017/10/13 | 4,190 | 4,195 | 4,150 | 4,195 | +5 | +0.1% | 1,100 |
| 2017/10/12 | 4,260 | 4,260 | 4,190 | 4,190 | -80 | -1.9% | 200 |
| 2017/10/11 | 4,270 | 4,270 | 4,270 | 4,270 | +55 | +1.3% | 400 |
| 2017/10/10 | 4,215 | 4,215 | 4,215 | 4,215 | ±0 | ±0% | 400 |
| 2017/10/06 | 4,215 | 4,215 | 4,215 | 4,215 | +15 | +0.4% | 500 |
| 2017/10/05 | 4,220 | 4,220 | 4,075 | 4,200 | +20 | +0.5% | 3,100 |
| 2017/10/04 | 4,135 | 4,180 | 4,100 | 4,180 | +45 | +1.1% | 2,200 |
| 2017/10/03 | 4,140 | 4,140 | 4,090 | 4,135 | +25 | +0.6% | 1,800 |
| 2017/10/02 | 4,095 | 4,125 | 4,095 | 4,110 | +60 | +1.5% | 1,600 |
| 2017/09/29 | 4,095 | 4,095 | 4,050 | 4,050 | -105 | -2.5% | 700 |
| 2017/09/28 | 4,145 | 4,155 | 4,145 | 4,155 | +85 | +2.1% | 200 |
| 2017/09/27 | 4,130 | 4,190 | 4,005 | 4,070 | -60 | -1.5% | 3,600 |
| 2017/09/26 | 4,200 | 4,200 | 4,130 | 4,130 | -70 | -1.7% | 1,400 |
| 2017/09/25 | 4,210 | 4,210 | 4,200 | 4,200 | -15 | -0.4% | 1,200 |
| 2017/09/22 | 4,245 | 4,245 | 4,215 | 4,215 | -30 | -0.7% | 700 |
| 2017/09/21 | 4,230 | 4,250 | 4,225 | 4,245 | -50 | -1.2% | 900 |
1901～
1950
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
