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 |
|---|---|---|---|---|---|---|---|
| 2017/04/25 | 3,810 | 3,815 | 3,805 | 3,815 | -55 | -1.4% | 1,200 |
| 2017/04/24 | 3,875 | 3,875 | 3,865 | 3,870 | -75 | -1.9% | 400 |
| 2017/04/21 | 3,990 | 3,990 | 3,905 | 3,945 | -45 | -1.1% | 500 |
| 2017/04/20 | 4,000 | 4,000 | 3,980 | 3,990 | -35 | -0.9% | 500 |
| 2017/04/19 | 4,010 | 4,080 | 4,000 | 4,025 | -75 | -1.8% | 900 |
| 2017/04/18 | 4,000 | 4,105 | 4,000 | 4,100 | +160 | +4.1% | 5,900 |
| 2017/04/17 | 3,695 | 3,970 | 3,695 | 3,940 | +250 | +6.8% | 4,500 |
| 2017/04/14 | 3,635 | 3,700 | 3,635 | 3,690 | +60 | +1.7% | 700 |
| 2017/04/13 | 3,600 | 3,725 | 3,600 | 3,630 | -100 | -2.7% | 2,100 |
| 2017/04/12 | 3,800 | 3,800 | 3,700 | 3,730 | -65 | -1.7% | 2,000 |
| 2017/04/11 | 3,815 | 3,845 | 3,750 | 3,795 | -85 | -2.2% | 4,700 |
| 2017/04/10 | 4,005 | 4,005 | 3,880 | 3,880 | -120 | -3% | 700 |
| 2017/04/07 | 3,860 | 4,000 | 3,825 | 4,000 | +145 | +3.8% | 1,300 |
| 2017/04/06 | 4,135 | 4,135 | 3,815 | 3,855 | -215 | -5.3% | 3,000 |
| 2017/04/05 | 4,240 | 4,240 | 3,860 | 4,070 | -170 | -4% | 6,300 |
| 2017/04/04 | 4,375 | 4,440 | 4,185 | 4,240 | -240 | -5.4% | 8,900 |
| 2017/04/03 | 4,180 | 4,500 | 4,155 | 4,480 | +410 | +10.1% | 20,900 |
| 2017/03/31 | 3,750 | 4,280 | 3,750 | 4,070 | +390 | +10.6% | 11,700 |
| 2017/03/30 | 3,715 | 3,715 | 3,680 | 3,680 | - | - | 700 |
| 2017/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/28 | 3,670 | 3,670 | 3,655 | 3,655 | -45 | -1.2% | 300 |
| 2017/03/27 | 3,735 | 3,735 | 3,700 | 3,700 | ±0 | ±0% | 300 |
| 2017/03/24 | 3,740 | 3,740 | 3,700 | 3,700 | ±0 | ±0% | 900 |
| 2017/03/23 | 3,700 | 3,700 | 3,700 | 3,700 | ±0 | ±0% | 1,400 |
| 2017/03/22 | 3,640 | 3,700 | 3,640 | 3,700 | -10 | -0.3% | 600 |
| 2017/03/21 | 3,735 | 3,740 | 3,710 | 3,710 | +10 | +0.3% | 1,200 |
| 2017/03/17 | 3,675 | 3,700 | 3,675 | 3,700 | - | - | 700 |
| 2017/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/15 | 3,650 | 3,680 | 3,650 | 3,675 | +25 | +0.7% | 700 |
| 2017/03/14 | 3,650 | 3,650 | 3,650 | 3,650 | ±0 | ±0% | 200 |
| 2017/03/13 | 3,660 | 3,675 | 3,650 | 3,650 | -5 | -0.1% | 500 |
| 2017/03/10 | 3,645 | 3,655 | 3,645 | 3,655 | -15 | -0.4% | 1,300 |
| 2017/03/09 | 3,670 | 3,670 | 3,670 | 3,670 | ±0 | ±0% | 100 |
| 2017/03/08 | 3,635 | 3,670 | 3,635 | 3,670 | +20 | +0.5% | 200 |
| 2017/03/07 | 3,655 | 3,655 | 3,635 | 3,650 | ±0 | ±0% | 900 |
| 2017/03/06 | 3,655 | 3,655 | 3,650 | 3,650 | -5 | -0.1% | 300 |
| 2017/03/03 | 3,665 | 3,675 | 3,650 | 3,655 | -10 | -0.3% | 1,000 |
| 2017/03/02 | 3,740 | 3,740 | 3,650 | 3,665 | -5 | -0.1% | 1,500 |
| 2017/03/01 | 3,655 | 3,670 | 3,655 | 3,670 | -20 | -0.5% | 800 |
| 2017/02/28 | 3,700 | 3,700 | 3,665 | 3,690 | -10 | -0.3% | 800 |
| 2017/02/27 | 3,700 | 3,705 | 3,695 | 3,700 | +5 | +0.1% | 2,300 |
| 2017/02/24 | 3,660 | 3,770 | 3,660 | 3,695 | +40 | +1.1% | 1,300 |
| 2017/02/23 | 3,590 | 3,660 | 3,590 | 3,655 | +100 | +2.8% | 1,800 |
| 2017/02/22 | 3,575 | 3,610 | 3,540 | 3,555 | -20 | -0.6% | 1,000 |
| 2017/02/21 | 3,575 | 3,575 | 3,500 | 3,575 | ±0 | ±0% | 4,500 |
| 2017/02/20 | 3,545 | 3,575 | 3,545 | 3,575 | +50 | +1.4% | 1,200 |
| 2017/02/17 | 3,535 | 3,550 | 3,520 | 3,525 | -5 | -0.1% | 600 |
| 2017/02/16 | 3,565 | 3,565 | 3,530 | 3,530 | ±0 | ±0% | 1,600 |
| 2017/02/15 | 3,545 | 3,625 | 3,505 | 3,530 | -15 | -0.4% | 7,700 |
| 2017/02/14 | 3,580 | 3,620 | 3,505 | 3,545 | -80 | -2.2% | 1,100 |
2051～
2100
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
