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 |
|---|---|---|---|---|---|---|---|
| 2010/08/02 | 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 |
| 2010/06/03 | 1,930 | 1,931 | 1,930 | 1,931 | +21 | +1.1% | 900 |
| 2010/06/02 | 1,930 | 1,932 | 1,910 | 1,910 | -35 | -1.8% | 1,600 |
| 2010/06/01 | 1,940 | 1,950 | 1,940 | 1,945 | +5 | +0.3% | 1,000 |
| 2010/05/31 | 1,952 | 1,979 | 1,940 | 1,940 | -12 | -0.6% | 1,600 |
| 2010/05/28 | 1,950 | 1,952 | 1,950 | 1,952 | +12 | +0.6% | 500 |
| 2010/05/27 | 1,931 | 1,990 | 1,930 | 1,940 | -20 | -1% | 1,600 |
| 2010/05/26 | 1,980 | 1,980 | 1,955 | 1,960 | +1 | +0.1% | 3,400 |
| 2010/05/25 | 1,950 | 1,969 | 1,945 | 1,959 | +9 | +0.5% | 10,300 |
| 2010/05/24 | 1,980 | 1,980 | 1,920 | 1,950 | +10 | +0.5% | 1,500 |
3701～
3750
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
