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 |
|---|---|---|---|---|---|---|---|
| 2010/10/14 | 1,580 | 1,600 | 1,460 | 1,600 | -3 | -0.2% | 1,300 |
| 2010/10/13 | 1,603 | 1,603 | 1,601 | 1,603 | -37 | -2.3% | 600 |
| 2010/10/12 | 1,640 | 1,640 | 1,640 | 1,640 | - | - | 100 |
| 2010/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/06 | 1,661 | 1,661 | 1,661 | 1,661 | - | - | 100 |
| 2010/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/01 | 1,700 | 1,700 | 1,700 | 1,700 | -30 | -1.7% | 100 |
| 2010/09/30 | 1,730 | 1,730 | 1,730 | 1,730 | - | - | 200 |
| 2010/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/28 | 1,721 | 1,730 | 1,721 | 1,730 | -30 | -1.7% | 1,600 |
| 2010/09/27 | 1,730 | 1,765 | 1,730 | 1,760 | +43 | +2.5% | 1,900 |
| 2010/09/24 | 1,740 | 1,740 | 1,704 | 1,717 | +17 | +1% | 2,000 |
| 2010/09/22 | 1,700 | 1,700 | 1,685 | 1,700 | ±0 | ±0% | 600 |
| 2010/09/21 | 1,740 | 1,740 | 1,700 | 1,700 | ±0 | ±0% | 1,200 |
| 2010/09/17 | 1,700 | 1,700 | 1,700 | 1,700 | -20 | -1.2% | 700 |
| 2010/09/16 | 1,720 | 1,720 | 1,720 | 1,720 | +13 | +0.8% | 400 |
| 2010/09/15 | 1,707 | 1,707 | 1,707 | 1,707 | +17 | +1% | 200 |
| 2010/09/14 | 1,700 | 1,700 | 1,690 | 1,690 | +15 | +0.9% | 900 |
| 2010/09/13 | 1,676 | 1,677 | 1,675 | 1,675 | ±0 | ±0% | 500 |
| 2010/09/10 | 1,671 | 1,675 | 1,671 | 1,675 | +5 | +0.3% | 300 |
| 2010/09/09 | 1,671 | 1,671 | 1,670 | 1,670 | -7 | -0.4% | 500 |
| 2010/09/08 | 1,677 | 1,677 | 1,677 | 1,677 | - | - | 100 |
| 2010/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/03 | 1,660 | 1,670 | 1,660 | 1,665 | -35 | -2.1% | 1,000 |
| 2010/09/02 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 100 |
| 2010/09/01 | 1,700 | 1,700 | 1,700 | 1,700 | -50 | -2.9% | 100 |
| 2010/08/31 | 1,673 | 1,750 | 1,673 | 1,750 | +50 | +2.9% | 500 |
| 2010/08/30 | 1,710 | 1,710 | 1,700 | 1,700 | +20 | +1.2% | 600 |
| 2010/08/27 | 1,680 | 1,680 | 1,680 | 1,680 | -60 | -3.4% | 700 |
| 2010/08/26 | 1,740 | 1,740 | 1,740 | 1,740 | +64 | +3.8% | 1,200 |
| 2010/08/25 | 1,680 | 1,680 | 1,676 | 1,676 | -4 | -0.2% | 500 |
| 2010/08/24 | 1,680 | 1,680 | 1,680 | 1,680 | -80 | -4.5% | 300 |
| 2010/08/23 | 1,760 | 1,760 | 1,760 | 1,760 | +21 | +1.2% | 1,800 |
| 2010/08/20 | 1,739 | 1,739 | 1,735 | 1,739 | +87 | +5.3% | 1,200 |
| 2010/08/19 | 1,655 | 1,655 | 1,652 | 1,652 | -10 | -0.6% | 300 |
| 2010/08/18 | 1,710 | 1,710 | 1,661 | 1,662 | - | - | 900 |
| 2010/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/16 | 1,632 | 1,645 | 1,632 | 1,645 | ±0 | ±0% | 300 |
| 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 |
3651～
3700
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
