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 |
|---|---|---|---|---|---|---|---|
| 2017/07/07 | 4,090 | 4,090 | 4,080 | 4,080 | -70 | -1.7% | 500 |
| 2017/07/06 | 4,165 | 4,170 | 4,080 | 4,150 | -15 | -0.4% | 3,000 |
| 2017/07/05 | 4,100 | 4,165 | 4,100 | 4,165 | +65 | +1.6% | 3,000 |
| 2017/07/04 | 4,140 | 4,170 | 4,100 | 4,100 | -30 | -0.7% | 1,300 |
| 2017/07/03 | 4,115 | 4,130 | 4,080 | 4,130 | +25 | +0.6% | 400 |
| 2017/06/30 | 4,120 | 4,170 | 4,105 | 4,105 | -55 | -1.3% | 700 |
| 2017/06/29 | 4,090 | 4,160 | 4,090 | 4,160 | +75 | +1.8% | 1,600 |
| 2017/06/28 | 4,085 | 4,085 | 4,085 | 4,085 | -5 | -0.1% | 100 |
| 2017/06/27 | 4,085 | 4,090 | 4,085 | 4,090 | +35 | +0.9% | 800 |
| 2017/06/26 | 4,025 | 4,055 | 4,025 | 4,055 | +30 | +0.7% | 800 |
| 2017/06/23 | 4,080 | 4,080 | 3,965 | 4,025 | +10 | +0.2% | 1,400 |
| 2017/06/22 | 4,000 | 4,015 | 4,000 | 4,015 | +15 | +0.4% | 1,000 |
| 2017/06/21 | 3,995 | 4,010 | 3,945 | 4,000 | +5 | +0.1% | 400 |
| 2017/06/20 | 4,000 | 4,000 | 3,955 | 3,995 | +40 | +1% | 1,800 |
| 2017/06/19 | 4,035 | 4,085 | 3,955 | 3,955 | -135 | -3.3% | 2,000 |
| 2017/06/16 | 4,090 | 4,100 | 3,960 | 4,090 | ±0 | ±0% | 2,500 |
| 2017/06/15 | 4,100 | 4,100 | 4,090 | 4,090 | -10 | -0.2% | 300 |
| 2017/06/14 | 4,100 | 4,100 | 4,085 | 4,100 | -35 | -0.8% | 2,400 |
| 2017/06/13 | 4,135 | 4,135 | 4,135 | 4,135 | ±0 | ±0% | 100 |
| 2017/06/12 | 4,025 | 4,135 | 4,025 | 4,135 | +145 | +3.6% | 2,800 |
| 2017/06/09 | 3,990 | 3,990 | 3,990 | 3,990 | -25 | -0.6% | 100 |
| 2017/06/08 | 3,990 | 4,015 | 3,990 | 4,015 | +20 | +0.5% | 600 |
| 2017/06/07 | 3,945 | 3,995 | 3,930 | 3,995 | +50 | +1.3% | 3,600 |
| 2017/06/06 | 3,965 | 3,965 | 3,900 | 3,945 | +5 | +0.1% | 1,500 |
| 2017/06/05 | 3,940 | 4,000 | 3,920 | 3,940 | -20 | -0.5% | 2,100 |
| 2017/06/02 | 4,165 | 4,165 | 3,960 | 3,960 | -150 | -3.6% | 2,500 |
| 2017/06/01 | 4,085 | 4,185 | 4,085 | 4,110 | +45 | +1.1% | 6,000 |
| 2017/05/31 | 4,020 | 4,065 | 4,010 | 4,065 | +45 | +1.1% | 2,200 |
| 2017/05/30 | 4,060 | 4,070 | 4,000 | 4,020 | -70 | -1.7% | 2,200 |
| 2017/05/29 | 4,005 | 4,090 | 4,005 | 4,090 | +125 | +3.2% | 5,800 |
| 2017/05/26 | 3,955 | 3,970 | 3,955 | 3,965 | +45 | +1.1% | 300 |
| 2017/05/25 | 3,890 | 3,920 | 3,890 | 3,920 | -35 | -0.9% | 2,200 |
| 2017/05/24 | 3,865 | 4,000 | 3,865 | 3,955 | +95 | +2.5% | 6,500 |
| 2017/05/23 | 3,800 | 3,875 | 3,800 | 3,860 | +60 | +1.6% | 2,100 |
| 2017/05/22 | 3,800 | 3,800 | 3,800 | 3,800 | ±0 | ±0% | 400 |
| 2017/05/19 | 3,800 | 3,810 | 3,800 | 3,800 | -15 | -0.4% | 1,200 |
| 2017/05/18 | 3,775 | 3,830 | 3,775 | 3,815 | +40 | +1.1% | 1,600 |
| 2017/05/17 | 3,765 | 3,775 | 3,765 | 3,775 | +15 | +0.4% | 600 |
| 2017/05/16 | 3,780 | 3,790 | 3,720 | 3,760 | -20 | -0.5% | 9,200 |
| 2017/05/15 | 3,865 | 3,865 | 3,760 | 3,780 | -120 | -3.1% | 5,700 |
| 2017/05/12 | 3,920 | 3,920 | 3,900 | 3,900 | -20 | -0.5% | 400 |
| 2017/05/11 | 3,965 | 3,965 | 3,920 | 3,920 | -45 | -1.1% | 600 |
| 2017/05/10 | 3,965 | 3,965 | 3,965 | 3,965 | +40 | +1% | 100 |
| 2017/05/09 | 3,915 | 3,925 | 3,915 | 3,925 | +5 | +0.1% | 600 |
| 2017/05/08 | 3,920 | 3,960 | 3,920 | 3,920 | ±0 | ±0% | 1,100 |
| 2017/05/02 | 3,960 | 3,965 | 3,920 | 3,920 | +20 | +0.5% | 900 |
| 2017/05/01 | 3,870 | 3,930 | 3,800 | 3,900 | +35 | +0.9% | 1,100 |
| 2017/04/28 | 3,825 | 3,865 | 3,825 | 3,865 | +5 | +0.1% | 300 |
| 2017/04/27 | 3,950 | 3,950 | 3,860 | 3,860 | -65 | -1.7% | 1,200 |
| 2017/04/26 | 3,925 | 3,925 | 3,925 | 3,925 | +110 | +2.9% | 300 |
2001～
2050
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
