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 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 1,336 | 1,345 | 1,325 | 1,345 | +20 | +1.5% | 10,500 |
| 2025/05/19 | 1,323 | 1,337 | 1,312 | 1,325 | +9 | +0.7% | 16,700 |
| 2025/05/16 | 1,315 | 1,334 | 1,310 | 1,316 | +1 | +0.1% | 18,300 |
| 2025/05/15 | 1,321 | 1,324 | 1,307 | 1,315 | -23 | -1.7% | 26,100 |
| 2025/05/14 | 1,362 | 1,394 | 1,311 | 1,338 | -24 | -1.8% | 95,100 |
| 2025/05/13 | 1,570 | 1,616 | 1,330 | 1,362 | -197 | -12.6% | 32,900 |
| 2025/05/12 | 1,520 | 1,560 | 1,520 | 1,559 | +47 | +3.1% | 17,200 |
| 2025/05/09 | 1,524 | 1,536 | 1,506 | 1,512 | -12 | -0.8% | 4,700 |
| 2025/05/08 | 1,500 | 1,524 | 1,495 | 1,524 | +27 | +1.8% | 7,700 |
| 2025/05/07 | 1,498 | 1,499 | 1,494 | 1,497 | -3 | -0.2% | 9,700 |
| 2025/05/02 | 1,498 | 1,502 | 1,495 | 1,500 | +2 | +0.1% | 4,000 |
| 2025/05/01 | 1,498 | 1,501 | 1,495 | 1,498 | +1 | +0.1% | 8,400 |
| 2025/04/30 | 1,497 | 1,500 | 1,492 | 1,497 | -1 | -0.1% | 2,500 |
| 2025/04/28 | 1,497 | 1,501 | 1,493 | 1,498 | +2 | +0.1% | 4,500 |
| 2025/04/25 | 1,515 | 1,515 | 1,494 | 1,496 | -21 | -1.4% | 11,400 |
| 2025/04/24 | 1,499 | 1,517 | 1,498 | 1,517 | +18 | +1.2% | 5,000 |
| 2025/04/23 | 1,511 | 1,512 | 1,493 | 1,499 | -23 | -1.5% | 17,500 |
| 2025/04/22 | 1,522 | 1,547 | 1,507 | 1,522 | -2 | -0.1% | 7,000 |
| 2025/04/21 | 1,526 | 1,526 | 1,498 | 1,524 | +28 | +1.9% | 2,300 |
| 2025/04/18 | 1,500 | 1,510 | 1,491 | 1,496 | -4 | -0.3% | 2,100 |
| 2025/04/17 | 1,485 | 1,501 | 1,485 | 1,500 | +3 | +0.2% | 3,800 |
| 2025/04/16 | 1,501 | 1,501 | 1,491 | 1,497 | -4 | -0.3% | 600 |
| 2025/04/15 | 1,502 | 1,511 | 1,501 | 1,501 | -40 | -2.6% | 2,600 |
| 2025/04/14 | 1,546 | 1,546 | 1,495 | 1,541 | +8 | +0.5% | 1,700 |
| 2025/04/11 | 1,484 | 1,533 | 1,439 | 1,533 | +30 | +2% | 3,000 |
| 2025/04/10 | 1,533 | 1,534 | 1,495 | 1,503 | +38 | +2.6% | 3,800 |
| 2025/04/09 | 1,489 | 1,489 | 1,396 | 1,465 | -28 | -1.9% | 3,400 |
| 2025/04/08 | 1,499 | 1,499 | 1,461 | 1,493 | +70 | +4.9% | 2,100 |
| 2025/04/07 | 1,293 | 1,430 | 1,293 | 1,423 | -50 | -3.4% | 15,300 |
| 2025/04/04 | 1,511 | 1,512 | 1,433 | 1,473 | -69 | -4.5% | 16,100 |
| 2025/04/03 | 1,526 | 1,563 | 1,523 | 1,542 | -62 | -3.9% | 5,100 |
| 2025/04/02 | 1,665 | 1,665 | 1,581 | 1,604 | -46 | -2.8% | 5,500 |
| 2025/04/01 | 1,632 | 1,650 | 1,632 | 1,650 | +24 | +1.5% | 1,700 |
| 2025/03/31 | 1,620 | 1,626 | 1,598 | 1,626 | -6 | -0.4% | 7,900 |
| 2025/03/28 | 1,623 | 1,638 | 1,608 | 1,632 | -15 | -0.9% | 3,500 |
| 2025/03/27 | 1,694 | 1,694 | 1,643 | 1,647 | -7 | -0.4% | 6,500 |
| 2025/03/26 | 1,641 | 1,654 | 1,641 | 1,654 | +14 | +0.9% | 3,500 |
| 2025/03/25 | 1,616 | 1,640 | 1,599 | 1,640 | +44 | +2.8% | 4,100 |
| 2025/03/24 | 1,594 | 1,609 | 1,591 | 1,596 | +9 | +0.6% | 1,600 |
| 2025/03/21 | 1,588 | 1,592 | 1,582 | 1,587 | +2 | +0.1% | 5,200 |
| 2025/03/19 | 1,590 | 1,603 | 1,582 | 1,585 | -11 | -0.7% | 9,100 |
| 2025/03/18 | 1,601 | 1,601 | 1,586 | 1,596 | -2 | -0.1% | 6,000 |
| 2025/03/17 | 1,601 | 1,606 | 1,596 | 1,598 | -22 | -1.4% | 6,400 |
| 2025/03/14 | 1,569 | 1,624 | 1,569 | 1,620 | +54 | +3.4% | 8,000 |
| 2025/03/13 | 1,565 | 1,566 | 1,552 | 1,566 | +9 | +0.6% | 6,800 |
| 2025/03/12 | 1,544 | 1,559 | 1,544 | 1,557 | +13 | +0.8% | 5,000 |
| 2025/03/11 | 1,540 | 1,544 | 1,512 | 1,544 | +1 | +0.1% | 13,100 |
| 2025/03/10 | 1,555 | 1,571 | 1,543 | 1,543 | -12 | -0.8% | 5,400 |
| 2025/03/07 | 1,556 | 1,558 | 1,545 | 1,555 | -3 | -0.2% | 2,200 |
| 2025/03/06 | 1,563 | 1,566 | 1,553 | 1,558 | -7 | -0.4% | 2,300 |
1～
50
件表示中 / 3702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 | 136,000円 | -7.8% | -18.3% | 3.82% | 9.61倍 | 0.86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６割超 |
| アサンテ | 159,300円 | +6.3% | +12.8% | 3.89% | 18.97倍 | 1.60倍 |
|
住宅用シロアリ防除のトップ。東北、関東から関西まで営業網。農協との提携で業容を拡大 |
| ＣＯＯＫ | 18,200円 | -8.1% | -45.9% | 0.00% | 32.10倍 | 1.06倍 |
|
料理レシピサイト最大手。個人向け有料会員が柱。生鮮食品ＥＣ「クックパッドマート」再建中 |
| スプリックス | 113,700円 | +6.7% | +41.1% | 3.34% | 23.59倍 | 2.02倍 |
|
関東中心に小中高校生向け個別指導「森塾」運営。塾教材の開発、販売。傘下に湘南ゼミナール |
| 鎌倉新書 | 46,700円 | +21.8% | +26.2% | 4.28% | 22.49倍 | 4.69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 |
市場注目の銘柄
チャート関連のコラム
