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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,668 | 1,669 | 1,661 | 1,665 | -2 | -0.1% | 12,600 |
| 2025/08/19 | 1,669 | 1,671 | 1,665 | 1,667 | -1 | -0.1% | 7,500 |
| 2025/08/18 | 1,672 | 1,672 | 1,663 | 1,668 | ±0 | ±0% | 10,300 |
| 2025/08/15 | 1,671 | 1,675 | 1,668 | 1,668 | -3 | -0.2% | 6,300 |
| 2025/08/14 | 1,685 | 1,685 | 1,670 | 1,671 | -16 | -0.9% | 12,500 |
| 2025/08/13 | 1,705 | 1,705 | 1,685 | 1,687 | -26 | -1.5% | 21,800 |
| 2025/08/12 | 1,716 | 1,726 | 1,703 | 1,713 | +37 | +2.2% | 30,900 |
| 2025/08/08 | 1,507 | 1,755 | 1,502 | 1,676 | +152 | +10% | 49,300 |
| 2025/08/07 | 1,509 | 1,532 | 1,509 | 1,524 | +12 | +0.8% | 3,500 |
| 2025/08/06 | 1,526 | 1,526 | 1,510 | 1,512 | -26 | -1.7% | 2,200 |
| 2025/08/05 | 1,526 | 1,545 | 1,507 | 1,538 | -10 | -0.6% | 700 |
| 2025/08/04 | 1,550 | 1,569 | 1,481 | 1,548 | -33 | -2.1% | 16,300 |
| 2025/08/01 | 1,578 | 1,581 | 1,541 | 1,581 | -13 | -0.8% | 2,600 |
| 2025/07/31 | 1,560 | 1,611 | 1,556 | 1,594 | +34 | +2.2% | 7,900 |
| 2025/07/30 | 1,529 | 1,560 | 1,529 | 1,560 | +31 | +2% | 6,000 |
| 2025/07/29 | 1,516 | 1,529 | 1,506 | 1,529 | +13 | +0.9% | 6,800 |
| 2025/07/28 | 1,510 | 1,517 | 1,507 | 1,516 | +8 | +0.5% | 6,300 |
| 2025/07/25 | 1,506 | 1,514 | 1,500 | 1,508 | +3 | +0.2% | 10,400 |
| 2025/07/24 | 1,513 | 1,513 | 1,505 | 1,505 | +3 | +0.2% | 3,700 |
| 2025/07/23 | 1,510 | 1,512 | 1,499 | 1,502 | -6 | -0.4% | 6,500 |
| 2025/07/22 | 1,504 | 1,508 | 1,501 | 1,508 | +2 | +0.1% | 4,900 |
| 2025/07/18 | 1,499 | 1,506 | 1,493 | 1,506 | +7 | +0.5% | 7,000 |
| 2025/07/17 | 1,518 | 1,518 | 1,491 | 1,499 | -8 | -0.5% | 10,700 |
| 2025/07/16 | 1,507 | 1,519 | 1,501 | 1,507 | ±0 | ±0% | 4,800 |
| 2025/07/15 | 1,520 | 1,520 | 1,500 | 1,507 | -10 | -0.7% | 4,200 |
| 2025/07/14 | 1,517 | 1,519 | 1,504 | 1,517 | ±0 | ±0% | 6,200 |
| 2025/07/11 | 1,491 | 1,518 | 1,491 | 1,517 | +28 | +1.9% | 7,400 |
| 2025/07/10 | 1,504 | 1,504 | 1,489 | 1,489 | -15 | -1% | 2,800 |
| 2025/07/09 | 1,504 | 1,508 | 1,485 | 1,504 | ±0 | ±0% | 6,700 |
| 2025/07/08 | 1,520 | 1,520 | 1,490 | 1,504 | +14 | +0.9% | 8,500 |
| 2025/07/07 | 1,467 | 1,500 | 1,467 | 1,490 | +23 | +1.6% | 9,800 |
| 2025/07/04 | 1,467 | 1,467 | 1,451 | 1,467 | ±0 | ±0% | 4,300 |
| 2025/07/03 | 1,469 | 1,470 | 1,457 | 1,467 | -2 | -0.1% | 7,500 |
| 2025/07/02 | 1,440 | 1,469 | 1,440 | 1,469 | +29 | +2% | 4,100 |
| 2025/07/01 | 1,431 | 1,440 | 1,429 | 1,440 | +10 | +0.7% | 4,000 |
| 2025/06/30 | 1,442 | 1,445 | 1,430 | 1,430 | -12 | -0.8% | 4,400 |
| 2025/06/27 | 1,444 | 1,448 | 1,435 | 1,442 | +2 | +0.1% | 2,400 |
| 2025/06/26 | 1,441 | 1,457 | 1,436 | 1,440 | ±0 | ±0% | 5,400 |
| 2025/06/25 | 1,442 | 1,442 | 1,428 | 1,440 | +3 | +0.2% | 1,800 |
| 2025/06/24 | 1,426 | 1,459 | 1,426 | 1,437 | +11 | +0.8% | 4,400 |
| 2025/06/23 | 1,469 | 1,469 | 1,423 | 1,426 | -44 | -3% | 5,300 |
| 2025/06/20 | 1,471 | 1,483 | 1,470 | 1,470 | -15 | -1% | 4,000 |
| 2025/06/19 | 1,467 | 1,485 | 1,467 | 1,485 | +4 | +0.3% | 3,700 |
| 2025/06/18 | 1,505 | 1,505 | 1,462 | 1,481 | -34 | -2.2% | 7,000 |
| 2025/06/17 | 1,499 | 1,515 | 1,499 | 1,515 | +16 | +1.1% | 2,300 |
| 2025/06/16 | 1,482 | 1,506 | 1,480 | 1,499 | +18 | +1.2% | 4,700 |
| 2025/06/13 | 1,500 | 1,500 | 1,481 | 1,481 | -11 | -0.7% | 4,000 |
| 2025/06/12 | 1,520 | 1,520 | 1,486 | 1,492 | -14 | -0.9% | 19,700 |
| 2025/06/11 | 1,490 | 1,529 | 1,490 | 1,506 | +17 | +1.1% | 14,100 |
| 2025/06/10 | 1,490 | 1,497 | 1,462 | 1,489 | -1 | -0.1% | 5,600 |
1～
50
件表示中 / 3766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 | 166,500円 | -7.8% | -18.3% | 3.12% | 11.65倍 | 1.04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 |
| アイ・ケイ・ケイ | 80,500円 | -1.6% | -28.5% | 2.98% | 21.03倍 | 2.27倍 |
|
九州地盤に北陸、東北、四国など地方中核都市中心にゲストハウス型婚礼施設を展開。介護併営 |
| アメイズ | 157,600円 | +10.9% | -3.1% | 2.22% | 9.60倍 | 1.39倍 |
|
九州地盤に郊外・ロードサイド型のビジネスホテル「ＨＯＴＥＬＡＺ」を運営。レストランも |
| 鎌倉新書 | 61,000円 | +21.8% | +26.2% | 3.28% | 29.37倍 | 6.13倍 |
|
葬儀、仏壇、墓のポータルサイト運営、紹介手数料と広告が収入源。相続、介護などへ領域拡大 |
| 楽 待 | 112,400円 | +32.0% | +41.4% | 0.89% | 20.63倍 | 4.16倍 |
|
物件掲載数首位の投資用不動産サイト「楽待」運営。加盟不動産からのサービス利用料が柱 |
市場注目の銘柄
チャート関連のコラム
