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 |
---|---|---|---|---|---|---|---|
2023/09/25 | 1,443 | 1,460 | 1,430 | 1,439 | -12 | -0.8% | 5,700 |
2023/09/22 | 1,457 | 1,458 | 1,439 | 1,451 | -10 | -0.7% | 6,500 |
2023/09/21 | 1,453 | 1,478 | 1,453 | 1,461 | -14 | -0.9% | 2,900 |
2023/09/20 | 1,480 | 1,484 | 1,475 | 1,475 | ±0 | ±0% | 3,000 |
2023/09/19 | 1,470 | 1,479 | 1,450 | 1,475 | +15 | +1% | 3,500 |
2023/09/15 | 1,448 | 1,460 | 1,430 | 1,460 | +4 | +0.3% | 10,200 |
2023/09/14 | 1,478 | 1,485 | 1,441 | 1,456 | -32 | -2.2% | 13,800 |
2023/09/13 | 1,495 | 1,510 | 1,480 | 1,488 | -7 | -0.5% | 4,200 |
2023/09/12 | 1,466 | 1,529 | 1,466 | 1,495 | +29 | +2% | 19,500 |
2023/09/11 | 1,443 | 1,472 | 1,441 | 1,466 | +36 | +2.5% | 20,600 |
2023/09/08 | 1,415 | 1,442 | 1,415 | 1,430 | +15 | +1.1% | 6,900 |
2023/09/07 | 1,410 | 1,425 | 1,380 | 1,415 | ±0 | ±0% | 12,900 |
2023/09/06 | 1,405 | 1,417 | 1,402 | 1,415 | +5 | +0.4% | 2,000 |
2023/09/05 | 1,372 | 1,420 | 1,372 | 1,410 | +36 | +2.6% | 11,400 |
2023/09/04 | 1,370 | 1,400 | 1,369 | 1,374 | +19 | +1.4% | 11,100 |
2023/09/01 | 1,343 | 1,379 | 1,340 | 1,355 | +25 | +1.9% | 13,500 |
2023/08/31 | 1,325 | 1,343 | 1,315 | 1,330 | +4 | +0.3% | 8,800 |
2023/08/30 | 1,321 | 1,330 | 1,321 | 1,326 | +3 | +0.2% | 900 |
2023/08/29 | 1,316 | 1,323 | 1,314 | 1,323 | +10 | +0.8% | 6,000 |
2023/08/28 | 1,326 | 1,330 | 1,311 | 1,313 | -17 | -1.3% | 6,400 |
2023/08/25 | 1,322 | 1,330 | 1,316 | 1,330 | +8 | +0.6% | 5,000 |
2023/08/24 | 1,341 | 1,341 | 1,310 | 1,322 | -17 | -1.3% | 7,600 |
2023/08/23 | 1,306 | 1,340 | 1,306 | 1,339 | +35 | +2.7% | 4,500 |
2023/08/22 | 1,310 | 1,310 | 1,304 | 1,304 | -4 | -0.3% | 4,100 |
2023/08/21 | 1,314 | 1,314 | 1,300 | 1,308 | -6 | -0.5% | 10,900 |
2023/08/18 | 1,320 | 1,322 | 1,310 | 1,314 | -8 | -0.6% | 5,700 |
2023/08/17 | 1,350 | 1,360 | 1,303 | 1,322 | -19 | -1.4% | 14,000 |
2023/08/16 | 1,310 | 1,349 | 1,310 | 1,341 | +26 | +2% | 12,200 |
2023/08/15 | 1,371 | 1,377 | 1,300 | 1,315 | -42 | -3.1% | 73,800 |
2023/08/14 | 1,397 | 1,446 | 1,345 | 1,357 | -121 | -8.2% | 56,600 |
2023/08/10 | 1,458 | 1,493 | 1,458 | 1,478 | +7 | +0.5% | 12,000 |
2023/08/09 | 1,492 | 1,492 | 1,451 | 1,471 | -21 | -1.4% | 2,500 |
2023/08/08 | 1,477 | 1,497 | 1,473 | 1,492 | +15 | +1% | 2,700 |
2023/08/07 | 1,451 | 1,477 | 1,450 | 1,477 | +40 | +2.8% | 3,500 |
2023/08/04 | 1,445 | 1,456 | 1,409 | 1,437 | -5 | -0.3% | 6,000 |
2023/08/03 | 1,470 | 1,486 | 1,442 | 1,442 | -33 | -2.2% | 12,600 |
2023/08/02 | 1,494 | 1,494 | 1,475 | 1,475 | -12 | -0.8% | 6,000 |
2023/08/01 | 1,496 | 1,496 | 1,487 | 1,487 | -9 | -0.6% | 600 |
2023/07/31 | 1,504 | 1,505 | 1,484 | 1,496 | -9 | -0.6% | 3,400 |
2023/07/28 | 1,506 | 1,514 | 1,499 | 1,505 | -5 | -0.3% | 1,700 |
2023/07/27 | 1,503 | 1,530 | 1,500 | 1,510 | +7 | +0.5% | 2,900 |
2023/07/26 | 1,503 | 1,505 | 1,490 | 1,503 | ±0 | ±0% | 9,200 |
2023/07/25 | 1,500 | 1,507 | 1,490 | 1,503 | +9 | +0.6% | 5,400 |
2023/07/24 | 1,466 | 1,499 | 1,462 | 1,494 | +29 | +2% | 7,000 |
2023/07/21 | 1,472 | 1,474 | 1,465 | 1,465 | -5 | -0.3% | 1,800 |
2023/07/20 | 1,470 | 1,509 | 1,470 | 1,470 | -23 | -1.5% | 12,200 |
2023/07/19 | 1,510 | 1,510 | 1,480 | 1,493 | -30 | -2% | 10,600 |
2023/07/18 | 1,427 | 1,528 | 1,427 | 1,523 | +99 | +7% | 16,200 |
2023/07/14 | 1,475 | 1,475 | 1,424 | 1,424 | -39 | -2.7% | 12,700 |
2023/07/13 | 1,441 | 1,483 | 1,441 | 1,463 | +3 | +0.2% | 12,300 |
151~
200
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