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 |
|---|---|---|---|---|---|---|---|
| 2013/01/10 | 1,840 | 1,855 | 1,840 | 1,842 | +7 | +0.4% | 4,100 |
| 2013/01/09 | 1,821 | 1,835 | 1,817 | 1,835 | -3 | -0.2% | 8,500 |
| 2013/01/08 | 1,820 | 1,839 | 1,815 | 1,838 | +19 | +1% | 1,700 |
| 2013/01/07 | 1,830 | 1,830 | 1,814 | 1,819 | +19 | +1.1% | 2,800 |
| 2013/01/04 | 1,810 | 1,850 | 1,800 | 1,800 | +30 | +1.7% | 3,000 |
| 2012/12/28 | 1,750 | 1,770 | 1,750 | 1,770 | +25 | +1.4% | 1,400 |
| 2012/12/27 | 1,747 | 1,747 | 1,745 | 1,745 | +15 | +0.9% | 700 |
| 2012/12/26 | 1,740 | 1,740 | 1,730 | 1,730 | -10 | -0.6% | 2,600 |
| 2012/12/25 | 1,740 | 1,769 | 1,740 | 1,740 | ±0 | ±0% | 800 |
| 2012/12/21 | 1,760 | 1,760 | 1,721 | 1,740 | +30 | +1.8% | 2,000 |
| 2012/12/20 | 1,797 | 1,797 | 1,710 | 1,710 | -69 | -3.9% | 2,600 |
| 2012/12/19 | 1,759 | 1,785 | 1,759 | 1,779 | +17 | +1% | 2,600 |
| 2012/12/18 | 1,728 | 1,785 | 1,728 | 1,762 | +52 | +3% | 3,800 |
| 2012/12/17 | 1,695 | 1,745 | 1,695 | 1,710 | +15 | +0.9% | 2,700 |
| 2012/12/14 | 1,671 | 1,695 | 1,670 | 1,695 | +30 | +1.8% | 6,500 |
| 2012/12/13 | 1,660 | 1,665 | 1,650 | 1,665 | +15 | +0.9% | 1,000 |
| 2012/12/12 | 1,672 | 1,672 | 1,645 | 1,650 | -19 | -1.1% | 4,700 |
| 2012/12/11 | 1,665 | 1,669 | 1,665 | 1,669 | +9 | +0.5% | 400 |
| 2012/12/10 | 1,673 | 1,683 | 1,640 | 1,660 | ±0 | ±0% | 3,900 |
| 2012/12/07 | 1,640 | 1,660 | 1,640 | 1,660 | +25 | +1.5% | 2,700 |
| 2012/12/06 | 1,625 | 1,635 | 1,625 | 1,635 | +24 | +1.5% | 1,800 |
| 2012/12/05 | 1,612 | 1,623 | 1,602 | 1,611 | -13 | -0.8% | 1,600 |
| 2012/12/04 | 1,605 | 1,624 | 1,605 | 1,624 | +19 | +1.2% | 300 |
| 2012/12/03 | 1,603 | 1,611 | 1,603 | 1,605 | -6 | -0.4% | 500 |
| 2012/11/30 | 1,621 | 1,621 | 1,594 | 1,611 | -26 | -1.6% | 3,000 |
| 2012/11/29 | 1,639 | 1,639 | 1,596 | 1,637 | +1 | +0.1% | 2,100 |
| 2012/11/28 | 1,665 | 1,667 | 1,633 | 1,636 | -29 | -1.7% | 2,900 |
| 2012/11/27 | 1,665 | 1,665 | 1,665 | 1,665 | +27 | +1.6% | 2,400 |
| 2012/11/26 | 1,640 | 1,648 | 1,638 | 1,638 | +3 | +0.2% | 4,100 |
| 2012/11/22 | 1,615 | 1,635 | 1,610 | 1,635 | +33 | +2.1% | 2,600 |
| 2012/11/21 | 1,609 | 1,610 | 1,585 | 1,602 | +7 | +0.4% | 2,100 |
| 2012/11/20 | 1,619 | 1,619 | 1,590 | 1,595 | -5 | -0.3% | 2,900 |
| 2012/11/19 | 1,578 | 1,606 | 1,570 | 1,600 | +43 | +2.8% | 3,700 |
| 2012/11/16 | 1,550 | 1,589 | 1,550 | 1,557 | +7 | +0.5% | 2,500 |
| 2012/11/15 | 1,558 | 1,558 | 1,540 | 1,550 | ±0 | ±0% | 3,200 |
| 2012/11/14 | 1,540 | 1,560 | 1,534 | 1,550 | +10 | +0.6% | 2,900 |
| 2012/11/13 | 1,541 | 1,545 | 1,522 | 1,540 | -5 | -0.3% | 3,100 |
| 2012/11/12 | 1,598 | 1,598 | 1,514 | 1,545 | -53 | -3.3% | 6,100 |
| 2012/11/09 | 1,640 | 1,648 | 1,580 | 1,598 | -50 | -3% | 6,400 |
| 2012/11/08 | 1,585 | 1,668 | 1,585 | 1,648 | +88 | +5.6% | 19,500 |
| 2012/11/07 | 1,541 | 1,560 | 1,528 | 1,560 | +40 | +2.6% | 5,700 |
| 2012/11/06 | 1,505 | 1,522 | 1,505 | 1,520 | +19 | +1.3% | 7,500 |
| 2012/11/05 | 1,497 | 1,503 | 1,496 | 1,501 | +4 | +0.3% | 3,300 |
| 2012/11/02 | 1,492 | 1,498 | 1,482 | 1,497 | +9 | +0.6% | 3,300 |
| 2012/11/01 | 1,490 | 1,496 | 1,482 | 1,488 | +3 | +0.2% | 2,500 |
| 2012/10/31 | 1,487 | 1,489 | 1,464 | 1,485 | +26 | +1.8% | 2,900 |
| 2012/10/30 | 1,468 | 1,475 | 1,458 | 1,459 | +9 | +0.6% | 4,700 |
| 2012/10/29 | 1,503 | 1,503 | 1,448 | 1,450 | -47 | -3.1% | 22,100 |
| 2012/10/26 | 1,501 | 1,501 | 1,497 | 1,497 | -3 | -0.2% | 8,500 |
| 2012/10/25 | 1,503 | 1,505 | 1,499 | 1,500 | -3 | -0.2% | 9,400 |
3101～
3150
件表示中 / 3783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 | 176,000円 | -7.8% | -18.3% | 2.95% | 12.31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 |
| Ｄ Ｉ | 267,000円 | +45.6% | +135.7% | 3.97% | 78.32倍 | 1.81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 |
| 学究社 | 231,500円 | +5.0% | +10.8% | 4.45% | 12.66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 | 210,400円 | +8.6% | +6.8% | 1.66% | 19.99倍 | 2.08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 |
| いであ | 332,500円 | +2.8% | +3.3% | 3.55% | 9.89倍 | 0.81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 |
市場注目の銘柄
チャート関連のコラム
