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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 1,679 | 1,679 | 1,642 | 1,645 | -35 | -2.1% | 1,500 |
| 2010/08/12 | 1,700 | 1,700 | 1,680 | 1,680 | -20 | -1.2% | 700 |
| 2010/08/11 | 1,713 | 1,720 | 1,700 | 1,700 | -13 | -0.8% | 1,200 |
| 2010/08/10 | 1,749 | 1,749 | 1,713 | 1,713 | -15 | -0.9% | 700 |
| 2010/08/09 | 1,750 | 1,750 | 1,727 | 1,728 | -37 | -2.1% | 800 |
| 2010/08/06 | 1,762 | 1,765 | 1,762 | 1,765 | -54 | -3% | 200 |
| 2010/08/05 | 1,819 | 1,819 | 1,819 | 1,819 | +64 | +3.6% | 200 |
| 2010/08/04 | 1,755 | 1,755 | 1,755 | 1,755 | -31 | -1.7% | 500 |
| 2010/08/03 | 1,781 | 1,786 | 1,781 | 1,786 | -14 | -0.8% | 400 |
| 2010/08/02 | 1,830 | 1,830 | 1,751 | 1,800 | -30 | -1.6% | 600 |
| 2010/07/30 | 1,817 | 1,830 | 1,817 | 1,830 | +12 | +0.7% | 700 |
| 2010/07/29 | 1,830 | 1,830 | 1,818 | 1,818 | -24 | -1.3% | 500 |
| 2010/07/28 | 1,819 | 1,859 | 1,819 | 1,842 | -57 | -3% | 800 |
| 2010/07/27 | 1,899 | 1,899 | 1,899 | 1,899 | +31 | +1.7% | 100 |
| 2010/07/26 | 1,868 | 1,870 | 1,868 | 1,868 | -2 | -0.1% | 2,500 |
| 2010/07/23 | 1,905 | 1,914 | 1,870 | 1,870 | -1 | -0.1% | 1,200 |
| 2010/07/22 | 1,854 | 1,886 | 1,854 | 1,871 | -47 | -2.5% | 700 |
| 2010/07/21 | 1,918 | 1,918 | 1,918 | 1,918 | +40 | +2.1% | 300 |
| 2010/07/20 | 1,849 | 1,878 | 1,849 | 1,878 | +36 | +2% | 800 |
| 2010/07/16 | 1,902 | 1,902 | 1,827 | 1,842 | -61 | -3.2% | 400 |
| 2010/07/15 | 1,903 | 1,903 | 1,903 | 1,903 | - | - | 100 |
| 2010/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/13 | 1,870 | 1,900 | 1,870 | 1,900 | -26 | -1.3% | 700 |
| 2010/07/12 | 1,926 | 1,926 | 1,926 | 1,926 | - | - | 100 |
| 2010/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/07 | 1,935 | 1,935 | 1,935 | 1,935 | ±0 | ±0% | 100 |
| 2010/07/06 | 1,933 | 1,935 | 1,933 | 1,935 | -85 | -4.2% | 200 |
| 2010/07/05 | 1,978 | 2,020 | 1,978 | 2,020 | +60 | +3.1% | 1,300 |
| 2010/07/02 | 1,960 | 1,960 | 1,960 | 1,960 | +100 | +5.4% | 2,300 |
| 2010/07/01 | 1,860 | 1,860 | 1,860 | 1,860 | -40 | -2.1% | 200 |
| 2010/06/30 | 1,901 | 1,940 | 1,876 | 1,900 | - | - | 800 |
| 2010/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/28 | 1,928 | 1,930 | 1,928 | 1,930 | ±0 | ±0% | 600 |
| 2010/06/25 | 2,080 | 2,080 | 1,930 | 1,930 | -39 | -2% | 1,300 |
| 2010/06/24 | 1,965 | 1,969 | 1,965 | 1,969 | +4 | +0.2% | 200 |
| 2010/06/23 | 1,960 | 1,965 | 1,960 | 1,965 | +31 | +1.6% | 4,000 |
| 2010/06/22 | 1,930 | 1,934 | 1,930 | 1,934 | +5 | +0.3% | 300 |
| 2010/06/21 | 1,956 | 1,974 | 1,910 | 1,929 | +28 | +1.5% | 700 |
| 2010/06/18 | 1,965 | 1,965 | 1,880 | 1,901 | -24 | -1.2% | 1,800 |
| 2010/06/17 | 1,922 | 1,926 | 1,922 | 1,925 | -37 | -1.9% | 900 |
| 2010/06/16 | 1,907 | 1,962 | 1,907 | 1,962 | +15 | +0.8% | 700 |
| 2010/06/15 | 1,934 | 1,988 | 1,934 | 1,947 | +22 | +1.1% | 1,400 |
| 2010/06/14 | 1,925 | 1,945 | 1,925 | 1,925 | -6 | -0.3% | 1,000 |
| 2010/06/11 | 1,927 | 1,931 | 1,927 | 1,931 | +5 | +0.3% | 300 |
| 2010/06/10 | 1,923 | 1,926 | 1,923 | 1,926 | ±0 | ±0% | 200 |
| 2010/06/09 | 1,921 | 1,950 | 1,921 | 1,926 | +3 | +0.2% | 1,700 |
| 2010/06/08 | 1,920 | 1,945 | 1,920 | 1,923 | +3 | +0.2% | 1,000 |
| 2010/06/07 | 1,925 | 1,949 | 1,903 | 1,920 | -30 | -1.5% | 3,600 |
| 2010/06/04 | 1,950 | 1,950 | 1,950 | 1,950 | +19 | +1% | 200 |
3601～
3650
件表示中 / 3692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 | 150,000円 | +12.7% | +16.3% | 3.47% | 8.16倍 | 0.95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 |
| ＩＮＴＬＯＯＰ | 465,000円 | +27.6% | +30.3% | 0.00% | 17.97倍 | 4.06倍 |
|
登録フリーランスと社員の混成チーム軸にコンサルサービス提供、フリーランス人材派遣も |
| いであ | 288,400円 | +2.8% | +3.3% | 4.09% | 8.58倍 | 0.72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 |
| エアトリ | 95,400円 | +5.4% | -52.9% | 1.05% | 42.72倍 | 1.56倍 |
|
航空券予約サイト「エアトリ」運営。旅行に加えてメディアやオフショア開発、投資事業も展開 |
| 東 祥 | 55,700円 | +9.9% | +22.0% | 0.90% | 10.67倍 | 0.59倍 |
|
「ホリデイスポーツクラブ」運営。地方重点出店から都市部にも進出。ホテル、賃貸住宅も併営 |
市場注目の銘柄
チャート関連のコラム
