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 |
|---|---|---|---|---|---|---|---|
| 2024/10/31 | 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 |
| 2024/10/07 | 1,190 | 1,200 | 1,184 | 1,194 | +10 | +0.8% | 2,600 |
| 2024/10/04 | 1,192 | 1,192 | 1,184 | 1,184 | -8 | -0.7% | 800 |
| 2024/10/03 | 1,185 | 1,200 | 1,176 | 1,192 | +7 | +0.6% | 1,600 |
| 2024/10/02 | 1,190 | 1,190 | 1,172 | 1,185 | -5 | -0.4% | 1,300 |
| 2024/10/01 | 1,191 | 1,193 | 1,181 | 1,190 | ±0 | ±0% | 1,600 |
| 2024/09/30 | 1,167 | 1,199 | 1,167 | 1,190 | ±0 | ±0% | 1,800 |
| 2024/09/27 | 1,159 | 1,197 | 1,159 | 1,190 | -43 | -3.5% | 15,800 |
| 2024/09/26 | 1,228 | 1,239 | 1,221 | 1,233 | +6 | +0.5% | 7,300 |
| 2024/09/25 | 1,232 | 1,232 | 1,220 | 1,227 | -5 | -0.4% | 3,900 |
| 2024/09/24 | 1,237 | 1,237 | 1,224 | 1,232 | -2 | -0.2% | 2,900 |
| 2024/09/20 | 1,226 | 1,234 | 1,226 | 1,234 | +8 | +0.7% | 1,300 |
| 2024/09/19 | 1,220 | 1,228 | 1,215 | 1,226 | +6 | +0.5% | 1,100 |
| 2024/09/18 | 1,228 | 1,230 | 1,214 | 1,220 | -2 | -0.2% | 2,600 |
| 2024/09/17 | 1,212 | 1,230 | 1,212 | 1,222 | +10 | +0.8% | 3,100 |
| 2024/09/13 | 1,222 | 1,237 | 1,210 | 1,212 | -11 | -0.9% | 2,800 |
| 2024/09/12 | 1,237 | 1,237 | 1,221 | 1,223 | +13 | +1.1% | 1,400 |
| 2024/09/11 | 1,222 | 1,227 | 1,209 | 1,210 | -14 | -1.1% | 600 |
| 2024/09/10 | 1,228 | 1,230 | 1,214 | 1,224 | ±0 | ±0% | 1,500 |
| 2024/09/09 | 1,196 | 1,226 | 1,196 | 1,224 | -2 | -0.2% | 3,300 |
| 2024/09/06 | 1,232 | 1,232 | 1,222 | 1,226 | +13 | +1.1% | 700 |
| 2024/09/05 | 1,235 | 1,235 | 1,212 | 1,213 | -22 | -1.8% | 2,200 |
| 2024/09/04 | 1,235 | 1,235 | 1,210 | 1,235 | -16 | -1.3% | 5,700 |
| 2024/09/03 | 1,250 | 1,258 | 1,240 | 1,251 | +12 | +1% | 3,700 |
| 2024/09/02 | 1,230 | 1,250 | 1,228 | 1,239 | +11 | +0.9% | 2,800 |
| 2024/08/30 | 1,218 | 1,228 | 1,211 | 1,228 | +8 | +0.7% | 7,100 |
| 2024/08/29 | 1,210 | 1,221 | 1,206 | 1,220 | +10 | +0.8% | 2,000 |
| 2024/08/28 | 1,212 | 1,220 | 1,206 | 1,210 | ±0 | ±0% | 1,200 |
| 2024/08/27 | 1,207 | 1,210 | 1,204 | 1,210 | +3 | +0.2% | 2,200 |
| 2024/08/26 | 1,212 | 1,213 | 1,207 | 1,207 | -3 | -0.2% | 5,400 |
| 2024/08/23 | 1,207 | 1,210 | 1,206 | 1,210 | +3 | +0.2% | 2,600 |
| 2024/08/22 | 1,211 | 1,211 | 1,206 | 1,207 | +1 | +0.1% | 1,600 |
| 2024/08/21 | 1,211 | 1,219 | 1,206 | 1,206 | -7 | -0.6% | 5,300 |
| 2024/08/20 | 1,228 | 1,228 | 1,212 | 1,213 | +3 | +0.2% | 2,000 |
151～
200
件表示中 / 3721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 | 149,900円 | -7.8% | -18.3% | 3.47% | 10.56倍 | 0.94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 |
| アメイズ | 143,200円 | +10.9% | -3.1% | 2.44% | 8.72倍 | 1.30倍 |
|
九州地盤に郊外・ロードサイド型のビジネスホテル「ＨＯＴＥＬＡＺ」を運営。レストランも |
| ディーエムエス | 297,500円 | +0.5% | +0.3% | 7.66% | 19.41倍 | 0.99倍 |
|
ダイレクトメール首位、企業のＣＲＭ支援。セールスプロモーション（ＳＰ）、イベント事業進出 |
| セラク | 155,600円 | +10.3% | +10.1% | 0.85% | 12.11倍 | 2.48倍 |
|
ＩＴインフラ構築・保守が柱。サイト、システムのカスタム開発も。エンジニアの社内育成に注力 |
| ルネサンス | 100,400円 | +5.1% | +14.4% | 1.29% | 22.86倍 | 1.88倍 |
|
総合スポーツクラブ運営。２４年に東急系スポーツオアシス買収し首位に。介護リハビリ施設も |
市場注目の銘柄
チャート関連のコラム
