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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,329 | 1,329 | 1,307 | 1,319 | +6 | +0.5% | 2,600 |
2023/02/24 | 1,326 | 1,330 | 1,250 | 1,313 | +7 | +0.5% | 9,500 |
2023/02/22 | 1,300 | 1,306 | 1,292 | 1,306 | -23 | -1.7% | 4,500 |
2023/02/21 | 1,307 | 1,370 | 1,307 | 1,329 | +24 | +1.8% | 14,400 |
2023/02/20 | 1,305 | 1,305 | 1,282 | 1,305 | -4 | -0.3% | 3,400 |
2023/02/17 | 1,300 | 1,309 | 1,282 | 1,309 | +9 | +0.7% | 2,200 |
2023/02/16 | 1,285 | 1,300 | 1,285 | 1,300 | +12 | +0.9% | 3,200 |
2023/02/15 | 1,278 | 1,290 | 1,278 | 1,288 | +1 | +0.1% | 2,500 |
2023/02/14 | 1,267 | 1,319 | 1,261 | 1,287 | +20 | +1.6% | 14,800 |
2023/02/13 | 1,234 | 1,396 | 1,234 | 1,267 | +63 | +5.2% | 21,300 |
2023/02/10 | 1,199 | 1,210 | 1,190 | 1,204 | +31 | +2.6% | 2,100 |
2023/02/09 | 1,177 | 1,199 | 1,173 | 1,173 | +7 | +0.6% | 700 |
2023/02/08 | 1,170 | 1,200 | 1,166 | 1,166 | - | - | 1,800 |
2023/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/02/06 | 1,198 | 1,200 | 1,198 | 1,200 | +11 | +0.9% | 400 |
2023/02/03 | 1,194 | 1,194 | 1,189 | 1,189 | -11 | -0.9% | 400 |
2023/02/02 | 1,198 | 1,204 | 1,193 | 1,200 | -6 | -0.5% | 1,600 |
2023/02/01 | 1,219 | 1,221 | 1,200 | 1,206 | +6 | +0.5% | 2,800 |
2023/01/31 | 1,213 | 1,220 | 1,192 | 1,200 | ±0 | ±0% | 4,000 |
2023/01/30 | 1,187 | 1,211 | 1,185 | 1,200 | -4 | -0.3% | 8,600 |
2023/01/27 | 1,228 | 1,228 | 1,201 | 1,204 | -16 | -1.3% | 4,900 |
2023/01/26 | 1,202 | 1,220 | 1,200 | 1,220 | +20 | +1.7% | 2,200 |
2023/01/25 | 1,210 | 1,210 | 1,199 | 1,200 | -17 | -1.4% | 400 |
2023/01/24 | 1,210 | 1,217 | 1,210 | 1,217 | +16 | +1.3% | 1,200 |
2023/01/23 | 1,201 | 1,201 | 1,201 | 1,201 | - | - | 100 |
2023/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/01/19 | 1,187 | 1,200 | 1,187 | 1,200 | +3 | +0.3% | 1,100 |
2023/01/18 | 1,213 | 1,213 | 1,193 | 1,197 | -18 | -1.5% | 3,800 |
2023/01/17 | 1,215 | 1,215 | 1,214 | 1,215 | +12 | +1% | 500 |
2023/01/16 | 1,190 | 1,210 | 1,190 | 1,203 | +3 | +0.3% | 1,800 |
2023/01/13 | 1,217 | 1,217 | 1,188 | 1,200 | +4 | +0.3% | 7,100 |
2023/01/12 | 1,201 | 1,215 | 1,193 | 1,196 | -4 | -0.3% | 2,000 |
2023/01/11 | 1,212 | 1,212 | 1,197 | 1,200 | -10 | -0.8% | 19,800 |
2023/01/10 | 1,208 | 1,212 | 1,197 | 1,210 | -13 | -1.1% | 3,200 |
2023/01/06 | 1,220 | 1,223 | 1,206 | 1,223 | +3 | +0.2% | 3,500 |
2023/01/05 | 1,220 | 1,225 | 1,215 | 1,220 | +9 | +0.7% | 2,900 |
2023/01/04 | 1,211 | 1,211 | 1,211 | 1,211 | -9 | -0.7% | 1,100 |
2022/12/30 | 1,188 | 1,220 | 1,188 | 1,220 | +32 | +2.7% | 3,500 |
2022/12/29 | 1,188 | 1,188 | 1,188 | 1,188 | -12 | -1% | 100 |
2022/12/28 | 1,200 | 1,215 | 1,199 | 1,200 | +1 | +0.1% | 3,400 |
2022/12/27 | 1,199 | 1,199 | 1,199 | 1,199 | ±0 | ±0% | 600 |
2022/12/26 | 1,191 | 1,217 | 1,173 | 1,199 | +8 | +0.7% | 13,000 |
2022/12/23 | 1,191 | 1,191 | 1,191 | 1,191 | ±0 | ±0% | 300 |
2022/12/22 | 1,185 | 1,192 | 1,185 | 1,191 | +7 | +0.6% | 2,300 |
2022/12/21 | 1,180 | 1,185 | 1,180 | 1,184 | +4 | +0.3% | 1,500 |
2022/12/20 | 1,195 | 1,195 | 1,180 | 1,180 | -9 | -0.8% | 1,800 |
2022/12/19 | 1,180 | 1,189 | 1,180 | 1,189 | +9 | +0.8% | 1,500 |
2022/12/16 | 1,178 | 1,193 | 1,177 | 1,180 | -18 | -1.5% | 1,000 |
2022/12/15 | 1,161 | 1,198 | 1,161 | 1,198 | +38 | +3.3% | 1,000 |
2022/12/14 | 1,160 | 1,160 | 1,160 | 1,160 | ±0 | ±0% | 200 |
301~
350
件表示中 / 3458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 | 126,700円 | +3.0% | +0.9% | 3.47% | 9.34倍 | 0.86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 |
デジタルHD | 105,100円 | -1.0% | +365.6% | 4.28% | 21.59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 |
ユニバ園芸 | 364,500円 | +25.5% | +5.7% | 0.66% | 11.21倍 | 1.55倍 |
|
オフィスなどへの観葉植物レンタル大手。園芸雑貨・生花などの小売り、海外事業の拡大志向 |
いであ | 241,500円 | +3.5% | +8.7% | 3.73% | 8.21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 |
Gunosy | 74,400円 | -9.5% | - | 0.00% | - | 1.77倍 |
|
各種情報配信のキュレーションアプリ「グノシー」展開。持分会社・印デジタルクレカ会社比重大 |
市場注目の銘柄
チャート関連のコラム