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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/05 | 1,554 | 1,567 | 1,542 | 1,565 | +25 | +1.6% | 5,900 |
| 2025/03/04 | 1,586 | 1,586 | 1,538 | 1,540 | -30 | -1.9% | 8,000 |
| 2025/03/03 | 1,586 | 1,586 | 1,560 | 1,570 | +15 | +1% | 2,100 |
| 2025/02/28 | 1,565 | 1,576 | 1,540 | 1,555 | -10 | -0.6% | 10,800 |
| 2025/02/27 | 1,573 | 1,580 | 1,558 | 1,565 | +9 | +0.6% | 5,600 |
| 2025/02/26 | 1,545 | 1,585 | 1,526 | 1,556 | +11 | +0.7% | 8,500 |
| 2025/02/25 | 1,567 | 1,567 | 1,502 | 1,545 | -21 | -1.3% | 16,200 |
| 2025/02/21 | 1,589 | 1,589 | 1,563 | 1,566 | -16 | -1% | 4,500 |
| 2025/02/20 | 1,607 | 1,607 | 1,582 | 1,582 | -20 | -1.2% | 14,000 |
| 2025/02/19 | 1,608 | 1,615 | 1,602 | 1,602 | -5 | -0.3% | 9,300 |
| 2025/02/18 | 1,612 | 1,625 | 1,607 | 1,607 | -15 | -0.9% | 8,700 |
| 2025/02/17 | 1,621 | 1,625 | 1,607 | 1,622 | -3 | -0.2% | 10,300 |
| 2025/02/14 | 1,653 | 1,653 | 1,624 | 1,625 | -11 | -0.7% | 10,200 |
| 2025/02/13 | 1,687 | 1,691 | 1,630 | 1,636 | -64 | -3.8% | 30,500 |
| 2025/02/12 | 1,730 | 1,730 | 1,689 | 1,700 | -30 | -1.7% | 27,500 |
| 2025/02/10 | 1,718 | 1,769 | 1,718 | 1,730 | -14 | -0.8% | 13,800 |
| 2025/02/07 | 1,741 | 1,745 | 1,740 | 1,744 | -4 | -0.2% | 2,300 |
| 2025/02/06 | 1,757 | 1,759 | 1,740 | 1,748 | -23 | -1.3% | 4,100 |
| 2025/02/05 | 1,752 | 1,777 | 1,751 | 1,771 | +14 | +0.8% | 2,200 |
| 2025/02/04 | 1,786 | 1,793 | 1,757 | 1,757 | -19 | -1.1% | 5,200 |
| 2025/02/03 | 1,799 | 1,847 | 1,738 | 1,776 | +7 | +0.4% | 13,200 |
| 2025/01/31 | 1,758 | 1,799 | 1,678 | 1,769 | +19 | +1.1% | 12,900 |
| 2025/01/30 | 1,759 | 1,759 | 1,700 | 1,750 | +5 | +0.3% | 12,900 |
| 2025/01/29 | 1,750 | 1,790 | 1,725 | 1,745 | -1 | -0.1% | 13,700 |
| 2025/01/28 | 1,749 | 1,761 | 1,684 | 1,746 | -20 | -1.1% | 19,100 |
| 2025/01/27 | 1,731 | 1,783 | 1,698 | 1,766 | +56 | +3.3% | 27,400 |
| 2025/01/24 | 1,720 | 1,720 | 1,693 | 1,710 | -31 | -1.8% | 24,400 |
| 2025/01/23 | 1,784 | 1,784 | 1,717 | 1,741 | -69 | -3.8% | 26,800 |
| 2025/01/22 | 1,724 | 1,810 | 1,724 | 1,810 | +87 | +5% | 30,300 |
1～
50
件表示中 / 3673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 | 147,300円 | +12.7% | +16.3% | 3.53% | 8.02倍 | 0.93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 |
| ヒビノ | 208,500円 | +17.8% | +32.2% | 3.36% | 9.63倍 | 1.91倍 |
|
コンサート、放送局等の音響・映像サービス提供するファブレスメーカー。建築音響も手がける |
| 令和ＡＨ | 55,700円 | +12.4% | +73.3% | 4.31% | 21.71倍 | 9.08倍 |
|
税理士法人平成会計社が起源。サブスクの会計・教育支援と単発案件のＭ＆Ａ支援が２本柱 |
| 東 祥 | 54,900円 | +9.9% | +22.0% | 0.91% | 10.52倍 | 0.58倍 |
|
「ホリデイスポーツクラブ」運営。地方重点出店から都市部にも進出。ホテル、賃貸住宅も併営 |
| ウィザス | 204,100円 | +3.0% | +2.5% | 2.94% | 19.43倍 | 3.07倍 |
|
学習塾「第一ゼミナール」が祖業。通信制高校「第一学院」が収益柱に。企業研修、日本語学校も |
市場注目の銘柄
チャート関連のコラム
