シーズメンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/28 | 53,300 | 53,300 | 53,000 | 53,200 | +2,700 | +5.3% | 12 |
| 2010/06/25 | 52,400 | 52,400 | 50,400 | 50,500 | -2,900 | -5.4% | 14 |
| 2010/06/24 | 54,300 | 55,500 | 53,400 | 53,400 | -900 | -1.7% | 28 |
| 2010/06/23 | 51,500 | 54,300 | 51,500 | 54,300 | +3,500 | +6.9% | 5 |
| 2010/06/22 | 50,800 | 50,800 | 50,800 | 50,800 | ±0 | ±0% | 1 |
| 2010/06/21 | 50,800 | 50,800 | 50,800 | 50,800 | - | - | 3 |
| 2010/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/16 | 50,100 | 50,100 | 50,100 | 50,100 | ±0 | ±0% | 1 |
| 2010/06/15 | 50,100 | 50,100 | 50,100 | 50,100 | - | - | 1 |
| 2010/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/07 | 47,000 | 48,000 | 47,000 | 48,000 | - | - | 2 |
| 2010/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/03 | 48,400 | 48,400 | 48,400 | 48,400 | - | - | 1 |
| 2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/01 | 50,000 | 50,000 | 50,000 | 50,000 | ±0 | ±0% | 1 |
| 2010/05/31 | 49,900 | 50,000 | 49,900 | 50,000 | +2,500 | +5.3% | 2 |
| 2010/05/28 | 55,400 | 55,400 | 47,500 | 47,500 | -900 | -1.9% | 9 |
| 2010/05/27 | 48,400 | 48,400 | 48,400 | 48,400 | - | - | 1 |
| 2010/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/25 | 49,800 | 49,800 | 49,800 | 49,800 | +700 | +1.4% | 6 |
| 2010/05/24 | 49,800 | 49,800 | 49,100 | 49,100 | +2,000 | +4.2% | 2 |
| 2010/05/21 | 47,300 | 47,300 | 47,100 | 47,100 | -2,900 | -5.8% | 9 |
| 2010/05/20 | 50,000 | 50,000 | 50,000 | 50,000 | +2,900 | +6.2% | 1 |
| 2010/05/19 | 47,700 | 47,700 | 47,100 | 47,100 | -3,000 | -6% | 2 |
| 2010/05/18 | 50,100 | 50,100 | 50,100 | 50,100 | -400 | -0.8% | 1 |
| 2010/05/17 | 50,600 | 50,600 | 50,500 | 50,500 | - | - | 15 |
| 2010/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/12 | 52,000 | 52,000 | 52,000 | 52,000 | +1,500 | +3% | 1 |
| 2010/05/11 | 53,000 | 53,000 | 50,500 | 50,500 | -2,600 | -4.9% | 10 |
| 2010/05/10 | 52,500 | 53,100 | 52,500 | 53,100 | -1,400 | -2.6% | 12 |
| 2010/05/07 | 54,600 | 56,500 | 54,500 | 54,500 | - | - | 27 |
| 2010/05/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/28 | 60,400 | 60,400 | 60,400 | 60,400 | ±0 | ±0% | 3 |
| 2010/04/27 | 61,000 | 61,000 | 57,500 | 60,400 | +400 | +0.7% | 80 |
| 2010/04/26 | 57,000 | 65,000 | 57,000 | 60,000 | +5,000 | +9.1% | 171 |
| 2010/04/23 | 54,000 | 55,000 | 54,000 | 55,000 | +1,000 | +1.9% | 2 |
| 2010/04/22 | 54,500 | 54,500 | 54,000 | 54,000 | -2,500 | -4.4% | 26 |
| 2010/04/21 | 56,400 | 56,500 | 56,400 | 56,500 | +1,000 | +1.8% | 6 |
| 2010/04/20 | 54,700 | 56,300 | 54,700 | 55,500 | +2,500 | +4.7% | 6 |
| 2010/04/19 | 53,000 | 53,000 | 53,000 | 53,000 | -1,000 | -1.9% | 3 |
| 2010/04/16 | 54,500 | 55,000 | 54,000 | 54,000 | -400 | -0.7% | 16 |
| 2010/04/15 | 54,400 | 54,400 | 54,400 | 54,400 | +1,300 | +2.4% | 2 |
| 2010/04/14 | 53,100 | 53,500 | 53,000 | 53,100 | -1,000 | -1.8% | 14 |
3401～
3450
件表示中 / 3459件
類似銘柄と比較する
現在ご覧いただいている「シーズメン」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 |
|---|---|---|---|---|---|---|---|---|
| シーズメン | 67,800円 | -4.5% | - | 0.00% | - | 5.62倍 |
|
アメカジと和柄業態をＳＣに展開。ファッションビル系アパレルや民族雑貨、衣料店買収も |
| バナーズ | 14,000円 | +2.1% | -1.7% | 3.57% | 11.59倍 | 0.86倍 |
|
発祥は製糸業。現在はホンダの新車販売が主力だが、収益源は不動産賃貸。楽器販売も展開 |
| 大 和 | 46,700円 | +1.0% | -47.0% | 0.00% | 26.19倍 | 0.58倍 |
|
１９２３年創設の老舗百貨店。金沢・香林坊店と富山店の２店体制。子会社にホテルや勁草書房 |
| カルラ | 44,500円 | +3.8% | -11.5% | 1.12% | 9.50倍 | 1.56倍 |
|
宮城地盤。東北、北関東の小商圏中心に和食ファミレス「まるまつ」展開。カニ、そば等専門店も |
| ベクターＨＤ | 13,400円 | +65.8% | - | 0.00% | - | 2.91倍 |
|
祖業はＰＣソフト販売だが、親会社だったソフトバンクが保有株売却、サイト運営受託も終了 |
市場注目の銘柄
チャート関連のコラム
