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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 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 |
| 2024/08/19 | 1,205 | 1,221 | 1,205 | 1,210 | +3 | +0.2% | 1,700 |
| 2024/08/16 | 1,191 | 1,220 | 1,191 | 1,207 | +20 | +1.7% | 7,100 |
| 2024/08/15 | 1,182 | 1,216 | 1,182 | 1,187 | +12 | +1% | 5,800 |
| 2024/08/14 | 1,196 | 1,196 | 1,166 | 1,175 | -17 | -1.4% | 4,200 |
| 2024/08/13 | 1,165 | 1,199 | 1,157 | 1,192 | -3 | -0.3% | 7,300 |
| 2024/08/09 | 1,190 | 1,200 | 1,187 | 1,195 | +5 | +0.4% | 4,300 |
| 2024/08/08 | 1,190 | 1,190 | 1,168 | 1,190 | ±0 | ±0% | 1,800 |
| 2024/08/07 | 1,138 | 1,193 | 1,121 | 1,190 | +51 | +4.5% | 4,200 |
| 2024/08/06 | 1,087 | 1,190 | 1,087 | 1,139 | +74 | +6.9% | 7,900 |
| 2024/08/05 | 1,201 | 1,215 | 1,040 | 1,065 | -186 | -14.9% | 40,000 |
| 2024/08/02 | 1,261 | 1,261 | 1,223 | 1,251 | -13 | -1% | 21,800 |
| 2024/08/01 | 1,281 | 1,283 | 1,264 | 1,264 | -21 | -1.6% | 3,200 |
| 2024/07/31 | 1,285 | 1,286 | 1,282 | 1,285 | -2 | -0.2% | 1,600 |
| 2024/07/30 | 1,285 | 1,289 | 1,285 | 1,287 | +1 | +0.1% | 1,400 |
| 2024/07/29 | 1,290 | 1,297 | 1,286 | 1,286 | -3 | -0.2% | 5,000 |
| 2024/07/26 | 1,284 | 1,290 | 1,283 | 1,289 | +5 | +0.4% | 9,200 |
| 2024/07/25 | 1,284 | 1,286 | 1,275 | 1,284 | -1 | -0.1% | 7,800 |
| 2024/07/24 | 1,270 | 1,286 | 1,270 | 1,285 | +3 | +0.2% | 2,300 |
| 2024/07/23 | 1,286 | 1,286 | 1,260 | 1,282 | -4 | -0.3% | 8,100 |
| 2024/07/22 | 1,283 | 1,286 | 1,280 | 1,286 | +1 | +0.1% | 3,500 |
| 2024/07/19 | 1,276 | 1,285 | 1,276 | 1,285 | -3 | -0.2% | 2,000 |
| 2024/07/18 | 1,288 | 1,288 | 1,255 | 1,288 | ±0 | ±0% | 6,900 |
| 2024/07/17 | 1,275 | 1,288 | 1,260 | 1,288 | +9 | +0.7% | 5,000 |
| 2024/07/16 | 1,271 | 1,280 | 1,271 | 1,279 | ±0 | ±0% | 4,400 |
| 2024/07/12 | 1,260 | 1,279 | 1,260 | 1,279 | +9 | +0.7% | 5,500 |
| 2024/07/11 | 1,255 | 1,271 | 1,253 | 1,270 | +5 | +0.4% | 5,700 |
| 2024/07/10 | 1,267 | 1,267 | 1,258 | 1,265 | +16 | +1.3% | 4,600 |
| 2024/07/09 | 1,245 | 1,257 | 1,245 | 1,249 | -14 | -1.1% | 4,900 |
| 2024/07/08 | 1,265 | 1,266 | 1,245 | 1,263 | -2 | -0.2% | 10,700 |
151～
200
件表示中 / 3692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 | 150,000円 | +12.7% | +16.3% | 3.47% | 8.16倍 | 0.95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 |
| ＩＮＴＬＯＯＰ | 465,000円 | +27.6% | +30.3% | 0.00% | 17.97倍 | 4.05倍 |
|
登録フリーランスと社員の混成チーム軸にコンサルサービス提供、フリーランス人材派遣も |
| いであ | 288,400円 | +2.8% | +3.3% | 4.09% | 8.58倍 | 0.71倍 |
|
建設環境調査コンサルタント大手。国交省ほか官公庁向け８割超。健康・生命科学分野へも展開 |
| エアトリ | 95,400円 | +5.4% | -52.9% | 1.05% | 42.72倍 | 1.55倍 |
|
航空券予約サイト「エアトリ」運営。旅行に加えてメディアやオフショア開発、投資事業も展開 |
| 東 祥 | 55,700円 | +9.9% | +22.0% | 0.90% | 10.66倍 | 0.59倍 |
|
「ホリデイスポーツクラブ」運営。地方重点出店から都市部にも進出。ホテル、賃貸住宅も併営 |
市場注目の銘柄
チャート関連のコラム
