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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 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 |
| 2024/07/05 | 1,268 | 1,269 | 1,258 | 1,265 | -3 | -0.2% | 10,800 |
| 2024/07/04 | 1,268 | 1,269 | 1,258 | 1,268 | ±0 | ±0% | 2,200 |
| 2024/07/03 | 1,257 | 1,270 | 1,254 | 1,268 | +11 | +0.9% | 3,800 |
| 2024/07/02 | 1,250 | 1,260 | 1,250 | 1,257 | -2 | -0.2% | 3,600 |
| 2024/07/01 | 1,255 | 1,260 | 1,252 | 1,259 | +7 | +0.6% | 5,000 |
| 2024/06/28 | 1,255 | 1,259 | 1,252 | 1,252 | -4 | -0.3% | 2,400 |
| 2024/06/27 | 1,252 | 1,256 | 1,250 | 1,256 | +4 | +0.3% | 3,600 |
251～
300
件表示中 / 3785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 |
| ナック | 55,400円 | +3.7% | -3.9% | 3.97% | 12.20倍 | 1.03倍 |
|
ダスキン加盟店最大手。レンタル事業、水宅配が主力。住宅や建築コンサルにも展開。Ｍ＆Ａも |
| 学究社 | 231,300円 | +5.0% | +10.8% | 4.45% | 12.65倍 | 3.43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 |
| Ｅ Ｇ | 211,000円 | +8.6% | +6.8% | 1.66% | 20.05倍 | 2.09倍 |
|
動画や掲示板の投稿監視、サポートに強み。サイバーセキュリティ育成。チェンジＨＤの子会社 |
| Ｄ Ｉ | 264,000円 | +45.6% | +135.7% | 4.02% | 77.44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
