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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,517 | 1,517 | 1,481 | 1,516 | +9 | +0.6% | 3,000 |
| 2024/12/17 | 1,496 | 1,511 | 1,485 | 1,507 | -10 | -0.7% | 8,900 |
| 2024/12/16 | 1,510 | 1,519 | 1,510 | 1,517 | +12 | +0.8% | 2,200 |
| 2024/12/13 | 1,501 | 1,514 | 1,501 | 1,505 | -12 | -0.8% | 5,600 |
| 2024/12/12 | 1,494 | 1,528 | 1,489 | 1,517 | +23 | +1.5% | 18,200 |
| 2024/12/11 | 1,486 | 1,494 | 1,480 | 1,494 | +14 | +0.9% | 9,700 |
| 2024/12/10 | 1,457 | 1,487 | 1,457 | 1,480 | +23 | +1.6% | 24,500 |
| 2024/12/09 | 1,448 | 1,457 | 1,440 | 1,457 | +9 | +0.6% | 2,300 |
| 2024/12/06 | 1,445 | 1,452 | 1,441 | 1,448 | -5 | -0.3% | 2,500 |
| 2024/12/05 | 1,457 | 1,459 | 1,435 | 1,453 | -4 | -0.3% | 7,500 |
| 2024/12/04 | 1,449 | 1,457 | 1,438 | 1,457 | +8 | +0.6% | 5,500 |
| 2024/12/03 | 1,438 | 1,450 | 1,425 | 1,449 | +24 | +1.7% | 4,600 |
| 2024/12/02 | 1,421 | 1,440 | 1,421 | 1,425 | +5 | +0.4% | 7,000 |
| 2024/11/29 | 1,415 | 1,433 | 1,415 | 1,420 | +5 | +0.4% | 2,800 |
| 2024/11/28 | 1,400 | 1,415 | 1,400 | 1,415 | -1 | -0.1% | 10,900 |
| 2024/11/27 | 1,432 | 1,432 | 1,411 | 1,416 | -16 | -1.1% | 7,300 |
| 2024/11/26 | 1,437 | 1,437 | 1,431 | 1,432 | -5 | -0.3% | 6,100 |
| 2024/11/25 | 1,436 | 1,450 | 1,435 | 1,437 | +2 | +0.1% | 3,600 |
| 2024/11/22 | 1,447 | 1,447 | 1,434 | 1,435 | -12 | -0.8% | 8,000 |
| 2024/11/21 | 1,445 | 1,449 | 1,430 | 1,447 | -2 | -0.1% | 15,000 |
| 2024/11/20 | 1,451 | 1,452 | 1,445 | 1,449 | -13 | -0.9% | 11,700 |
| 2024/11/19 | 1,470 | 1,470 | 1,453 | 1,462 | -10 | -0.7% | 6,500 |
| 2024/11/18 | 1,474 | 1,478 | 1,458 | 1,472 | +25 | +1.7% | 15,000 |
| 2024/11/15 | 1,409 | 1,462 | 1,385 | 1,447 | +43 | +3.1% | 51,200 |
| 2024/11/14 | 1,393 | 1,417 | 1,381 | 1,404 | +12 | +0.9% | 9,200 |
| 2024/11/13 | 1,387 | 1,393 | 1,374 | 1,392 | +1 | +0.1% | 18,700 |
| 2024/11/12 | 1,478 | 1,478 | 1,374 | 1,391 | -101 | -6.8% | 93,300 |
| 2024/11/11 | 1,194 | 1,492 | 1,194 | 1,492 | +300 | +25.2% | 68,000 |
| 2024/11/08 | 1,191 | 1,195 | 1,190 | 1,192 | +7 | +0.6% | 12,500 |
| 2024/11/07 | 1,189 | 1,189 | 1,181 | 1,185 | -4 | -0.3% | 600 |
| 2024/11/06 | 1,191 | 1,193 | 1,173 | 1,189 | -4 | -0.3% | 1,600 |
| 2024/11/05 | 1,176 | 1,194 | 1,176 | 1,193 | +26 | +2.2% | 2,100 |
| 2024/11/01 | 1,160 | 1,170 | 1,155 | 1,167 | +3 | +0.3% | 3,700 |
| 2024/10/31 | 1,164 | 1,164 | 1,164 | 1,164 | ±0 | ±0% | 100 |
| 2024/10/30 | 1,165 | 1,170 | 1,159 | 1,164 | +4 | +0.3% | 1,800 |
| 2024/10/29 | 1,159 | 1,160 | 1,158 | 1,160 | +1 | +0.1% | 1,100 |
| 2024/10/28 | 1,159 | 1,169 | 1,156 | 1,159 | -2 | -0.2% | 4,400 |
| 2024/10/25 | 1,174 | 1,179 | 1,160 | 1,161 | -13 | -1.1% | 5,200 |
| 2024/10/24 | 1,174 | 1,174 | 1,168 | 1,174 | ±0 | ±0% | 1,400 |
| 2024/10/23 | 1,181 | 1,181 | 1,169 | 1,174 | +5 | +0.4% | 3,200 |
| 2024/10/22 | 1,174 | 1,174 | 1,168 | 1,169 | -5 | -0.4% | 4,500 |
| 2024/10/21 | 1,177 | 1,178 | 1,172 | 1,174 | -10 | -0.8% | 1,700 |
| 2024/10/18 | 1,195 | 1,195 | 1,176 | 1,184 | -8 | -0.7% | 2,200 |
| 2024/10/17 | 1,190 | 1,192 | 1,188 | 1,192 | +2 | +0.2% | 600 |
| 2024/10/16 | 1,185 | 1,196 | 1,170 | 1,190 | +7 | +0.6% | 3,400 |
| 2024/10/15 | 1,187 | 1,197 | 1,180 | 1,183 | -4 | -0.3% | 2,600 |
| 2024/10/11 | 1,180 | 1,187 | 1,176 | 1,187 | +2 | +0.2% | 1,000 |
| 2024/10/10 | 1,199 | 1,199 | 1,180 | 1,185 | +3 | +0.3% | 1,700 |
| 2024/10/09 | 1,176 | 1,194 | 1,176 | 1,182 | +8 | +0.7% | 3,200 |
| 2024/10/08 | 1,184 | 1,190 | 1,174 | 1,174 | -20 | -1.7% | 1,200 |
151～
200
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
