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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 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 |
| 2023/07/12 | 1,491 | 1,491 | 1,435 | 1,460 | -33 | -2.2% | 24,100 |
| 2023/07/11 | 1,503 | 1,510 | 1,492 | 1,493 | -20 | -1.3% | 3,200 |
| 2023/07/10 | 1,538 | 1,538 | 1,500 | 1,513 | -25 | -1.6% | 10,200 |
| 2023/07/07 | 1,537 | 1,541 | 1,520 | 1,538 | -2 | -0.1% | 2,800 |
| 2023/07/06 | 1,558 | 1,580 | 1,532 | 1,540 | -18 | -1.2% | 36,400 |
| 2023/07/05 | 1,560 | 1,560 | 1,520 | 1,558 | -6 | -0.4% | 12,000 |
| 2023/07/04 | 1,535 | 1,565 | 1,533 | 1,564 | +16 | +1% | 15,000 |
| 2023/07/03 | 1,540 | 1,549 | 1,528 | 1,548 | +43 | +2.9% | 21,200 |
| 2023/06/30 | 1,489 | 1,515 | 1,478 | 1,505 | +5 | +0.3% | 10,200 |
| 2023/06/29 | 1,489 | 1,505 | 1,473 | 1,500 | +11 | +0.7% | 6,800 |
| 2023/06/28 | 1,455 | 1,540 | 1,448 | 1,489 | +38 | +2.6% | 19,900 |
| 2023/06/27 | 1,440 | 1,480 | 1,430 | 1,451 | +8 | +0.6% | 18,800 |
| 2023/06/26 | 1,426 | 1,443 | 1,410 | 1,443 | +18 | +1.3% | 10,900 |
| 2023/06/23 | 1,481 | 1,481 | 1,417 | 1,425 | -37 | -2.5% | 12,500 |
| 2023/06/22 | 1,494 | 1,494 | 1,443 | 1,462 | -28 | -1.9% | 15,300 |
| 2023/06/21 | 1,504 | 1,516 | 1,489 | 1,490 | -34 | -2.2% | 6,600 |
| 2023/06/20 | 1,480 | 1,530 | 1,452 | 1,524 | +69 | +4.7% | 35,600 |
| 2023/06/19 | 1,486 | 1,486 | 1,436 | 1,455 | +28 | +2% | 21,400 |
| 2023/06/16 | 1,425 | 1,434 | 1,404 | 1,427 | +29 | +2.1% | 16,000 |
| 2023/06/15 | 1,383 | 1,405 | 1,372 | 1,398 | +19 | +1.4% | 7,300 |
| 2023/06/14 | 1,391 | 1,395 | 1,375 | 1,379 | -5 | -0.4% | 7,800 |
| 2023/06/13 | 1,401 | 1,406 | 1,375 | 1,384 | -16 | -1.1% | 10,400 |
| 2023/06/12 | 1,375 | 1,400 | 1,356 | 1,400 | +34 | +2.5% | 9,800 |
| 2023/06/09 | 1,367 | 1,381 | 1,364 | 1,366 | -1 | -0.1% | 3,500 |
| 2023/06/08 | 1,373 | 1,384 | 1,357 | 1,367 | -17 | -1.2% | 8,700 |
| 2023/06/07 | 1,399 | 1,399 | 1,362 | 1,384 | -6 | -0.4% | 7,600 |
| 2023/06/06 | 1,370 | 1,414 | 1,362 | 1,390 | +6 | +0.4% | 6,700 |
| 2023/06/05 | 1,386 | 1,396 | 1,365 | 1,384 | +8 | +0.6% | 15,400 |
| 2023/06/02 | 1,424 | 1,433 | 1,357 | 1,376 | -22 | -1.6% | 17,600 |
| 2023/06/01 | 1,393 | 1,454 | 1,360 | 1,398 | +38 | +2.8% | 41,500 |
| 2023/05/31 | 1,416 | 1,418 | 1,342 | 1,360 | -56 | -4% | 34,600 |
| 2023/05/30 | 1,430 | 1,430 | 1,391 | 1,416 | -23 | -1.6% | 3,500 |
| 2023/05/29 | 1,436 | 1,446 | 1,430 | 1,439 | +3 | +0.2% | 3,200 |
| 2023/05/26 | 1,443 | 1,450 | 1,422 | 1,436 | -7 | -0.5% | 7,000 |
| 2023/05/25 | 1,446 | 1,450 | 1,424 | 1,443 | +8 | +0.6% | 3,000 |
| 2023/05/24 | 1,459 | 1,459 | 1,435 | 1,435 | -22 | -1.5% | 8,800 |
| 2023/05/23 | 1,457 | 1,470 | 1,453 | 1,457 | +1 | +0.1% | 5,000 |
| 2023/05/22 | 1,462 | 1,475 | 1,440 | 1,456 | -13 | -0.9% | 10,500 |
| 2023/05/19 | 1,485 | 1,486 | 1,450 | 1,469 | -21 | -1.4% | 5,600 |
| 2023/05/18 | 1,510 | 1,510 | 1,484 | 1,490 | +4 | +0.3% | 6,300 |
| 2023/05/17 | 1,500 | 1,510 | 1,473 | 1,486 | -23 | -1.5% | 12,400 |
| 2023/05/16 | 1,529 | 1,529 | 1,492 | 1,509 | -11 | -0.7% | 10,000 |
| 2023/05/15 | 1,440 | 1,540 | 1,425 | 1,520 | +135 | +9.7% | 47,200 |
| 2023/05/12 | 1,423 | 1,439 | 1,380 | 1,385 | -38 | -2.7% | 6,400 |
201～
250
件表示中 / 3457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 | 127,100円 | +3.0% | +0.9% | 3.46% | 9.37倍 | 0.87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 |
| オオバ | 110,200円 | +8.7% | +3.5% | 3.36% | 15.34倍 | 1.62倍 |
|
調査測量、計画設計、区画整理、地理情報システム等が柱の建設コンサル。民需比率高い。好財務 |
| いであ | 243,800円 | +3.5% | +8.7% | 3.69% | 8.29倍 | 0.65倍 |
|
国土環境と日本建設コンサルタントが合併し総合化。環境調査・分析の大手。官公庁向け８割超 |
| デジタルＨＤ | 105,200円 | -1.0% | +365.6% | 4.28% | 21.61倍 | 0.63倍 |
|
ネット広告代理店。ＤＸ支援の育成に注力。金融投資も手がける。配当はＤＯＥも基準に実施 |
| ＥＲＩ ＨＤ | 229,900円 | +6.3% | +2.6% | 2.61% | 11.51倍 | 3.39倍 |
|
建築基準法上の建造物検査。民間で唯一全国展開し首位。省エネ適合性判定強化、土木にも進出 |
市場注目の銘柄
チャート関連のコラム
