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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,274 | 1,282 | 1,270 | 1,270 | -4 | -0.3% | 3,100 |
| 2024/04/11 | 1,288 | 1,288 | 1,274 | 1,274 | +7 | +0.6% | 1,000 |
| 2024/04/10 | 1,275 | 1,276 | 1,267 | 1,267 | -7 | -0.5% | 1,000 |
| 2024/04/09 | 1,270 | 1,274 | 1,259 | 1,274 | +4 | +0.3% | 4,100 |
| 2024/04/08 | 1,270 | 1,270 | 1,251 | 1,270 | +1 | +0.1% | 2,900 |
| 2024/04/05 | 1,276 | 1,280 | 1,264 | 1,269 | -1 | -0.1% | 5,700 |
| 2024/04/04 | 1,262 | 1,277 | 1,256 | 1,270 | -4 | -0.3% | 3,500 |
| 2024/04/03 | 1,275 | 1,280 | 1,267 | 1,274 | -6 | -0.5% | 3,700 |
| 2024/04/02 | 1,295 | 1,295 | 1,254 | 1,280 | -4 | -0.3% | 10,000 |
| 2024/04/01 | 1,298 | 1,298 | 1,275 | 1,284 | +7 | +0.5% | 5,000 |
| 2024/03/29 | 1,286 | 1,287 | 1,273 | 1,277 | -3 | -0.2% | 7,300 |
| 2024/03/28 | 1,288 | 1,289 | 1,280 | 1,280 | ±0 | ±0% | 1,900 |
| 2024/03/27 | 1,290 | 1,290 | 1,260 | 1,280 | -6 | -0.5% | 2,600 |
| 2024/03/26 | 1,247 | 1,287 | 1,247 | 1,286 | +14 | +1.1% | 12,900 |
| 2024/03/25 | 1,272 | 1,283 | 1,250 | 1,272 | +3 | +0.2% | 13,600 |
| 2024/03/22 | 1,253 | 1,278 | 1,253 | 1,269 | +19 | +1.5% | 9,000 |
| 2024/03/21 | 1,230 | 1,258 | 1,230 | 1,250 | +27 | +2.2% | 12,000 |
| 2024/03/19 | 1,223 | 1,225 | 1,215 | 1,223 | +8 | +0.7% | 5,600 |
| 2024/03/18 | 1,204 | 1,223 | 1,202 | 1,215 | +11 | +0.9% | 5,200 |
| 2024/03/15 | 1,205 | 1,205 | 1,195 | 1,204 | -1 | -0.1% | 1,600 |
| 2024/03/14 | 1,191 | 1,210 | 1,191 | 1,205 | +12 | +1% | 3,400 |
| 2024/03/13 | 1,212 | 1,212 | 1,182 | 1,193 | -7 | -0.6% | 4,400 |
| 2024/03/12 | 1,200 | 1,207 | 1,191 | 1,200 | ±0 | ±0% | 7,100 |
| 2024/03/11 | 1,200 | 1,206 | 1,182 | 1,200 | +1 | +0.1% | 8,000 |
| 2024/03/08 | 1,205 | 1,214 | 1,198 | 1,199 | -1 | -0.1% | 11,100 |
| 2024/03/07 | 1,214 | 1,219 | 1,198 | 1,200 | -3 | -0.2% | 12,300 |
| 2024/03/06 | 1,215 | 1,217 | 1,200 | 1,203 | -9 | -0.7% | 8,500 |
| 2024/03/05 | 1,207 | 1,219 | 1,204 | 1,212 | +6 | +0.5% | 6,000 |
| 2024/03/04 | 1,214 | 1,214 | 1,203 | 1,206 | -3 | -0.2% | 2,800 |
| 2024/03/01 | 1,203 | 1,215 | 1,201 | 1,209 | +9 | +0.8% | 3,500 |
| 2024/02/29 | 1,199 | 1,217 | 1,191 | 1,200 | +8 | +0.7% | 13,000 |
| 2024/02/28 | 1,189 | 1,207 | 1,187 | 1,192 | +12 | +1% | 8,400 |
| 2024/02/27 | 1,192 | 1,199 | 1,178 | 1,180 | -15 | -1.3% | 5,400 |
| 2024/02/26 | 1,200 | 1,201 | 1,192 | 1,195 | -2 | -0.2% | 11,400 |
| 2024/02/22 | 1,200 | 1,200 | 1,191 | 1,197 | -4 | -0.3% | 3,100 |
| 2024/02/21 | 1,193 | 1,201 | 1,183 | 1,201 | +3 | +0.3% | 4,500 |
| 2024/02/20 | 1,206 | 1,209 | 1,196 | 1,198 | -5 | -0.4% | 5,600 |
| 2024/02/19 | 1,199 | 1,209 | 1,190 | 1,203 | +9 | +0.8% | 6,800 |
| 2024/02/16 | 1,171 | 1,194 | 1,165 | 1,194 | +30 | +2.6% | 5,900 |
| 2024/02/15 | 1,174 | 1,188 | 1,156 | 1,164 | ±0 | ±0% | 10,200 |
| 2024/02/14 | 1,184 | 1,200 | 1,156 | 1,164 | -50 | -4.1% | 39,800 |
| 2024/02/13 | 1,223 | 1,230 | 1,200 | 1,214 | -5 | -0.4% | 13,500 |
| 2024/02/09 | 1,219 | 1,225 | 1,206 | 1,219 | -1 | -0.1% | 2,500 |
| 2024/02/08 | 1,217 | 1,225 | 1,217 | 1,220 | -1 | -0.1% | 2,600 |
| 2024/02/07 | 1,210 | 1,221 | 1,201 | 1,221 | +4 | +0.3% | 5,500 |
| 2024/02/06 | 1,216 | 1,224 | 1,206 | 1,217 | +1 | +0.1% | 4,600 |
| 2024/02/05 | 1,208 | 1,216 | 1,205 | 1,216 | +5 | +0.4% | 3,800 |
| 2024/02/02 | 1,210 | 1,215 | 1,206 | 1,211 | -6 | -0.5% | 4,300 |
| 2024/02/01 | 1,212 | 1,217 | 1,205 | 1,217 | +4 | +0.3% | 4,800 |
| 2024/01/31 | 1,211 | 1,216 | 1,205 | 1,213 | +2 | +0.2% | 4,800 |
351～
400
件表示中 / 3785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 | 176,200円 | -7.8% | -18.3% | 2.95% | 12.33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 |
| ナック | 55,400円 | +3.7% | -3.9% | 3.97% | 12.20倍 | 1.03倍 |
|
ダスキン加盟店最大手。レンタル事業、水宅配が主力。住宅や建築コンサルにも展開。Ｍ＆Ａも |
| 学究社 | 231,300円 | +5.0% | +10.8% | 4.45% | 12.65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 | 211,000円 | +8.6% | +6.8% | 1.66% | 20.05倍 | 2.09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 |
| Ｄ Ｉ | 264,000円 | +45.6% | +135.7% | 4.02% | 77.44倍 | 1.79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 |
市場注目の銘柄
チャート関連のコラム
