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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,210 | 1,210 | 1,199 | 1,200 | -17 | -1.4% | 400 |
| 2023/01/24 | 1,210 | 1,217 | 1,210 | 1,217 | +16 | +1.3% | 1,200 |
| 2023/01/23 | 1,201 | 1,201 | 1,201 | 1,201 | - | - | 100 |
| 2023/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/19 | 1,187 | 1,200 | 1,187 | 1,200 | +3 | +0.3% | 1,100 |
| 2023/01/18 | 1,213 | 1,213 | 1,193 | 1,197 | -18 | -1.5% | 3,800 |
| 2023/01/17 | 1,215 | 1,215 | 1,214 | 1,215 | +12 | +1% | 500 |
| 2023/01/16 | 1,190 | 1,210 | 1,190 | 1,203 | +3 | +0.3% | 1,800 |
| 2023/01/13 | 1,217 | 1,217 | 1,188 | 1,200 | +4 | +0.3% | 7,100 |
| 2023/01/12 | 1,201 | 1,215 | 1,193 | 1,196 | -4 | -0.3% | 2,000 |
| 2023/01/11 | 1,212 | 1,212 | 1,197 | 1,200 | -10 | -0.8% | 19,800 |
| 2023/01/10 | 1,208 | 1,212 | 1,197 | 1,210 | -13 | -1.1% | 3,200 |
| 2023/01/06 | 1,220 | 1,223 | 1,206 | 1,223 | +3 | +0.2% | 3,500 |
| 2023/01/05 | 1,220 | 1,225 | 1,215 | 1,220 | +9 | +0.7% | 2,900 |
| 2023/01/04 | 1,211 | 1,211 | 1,211 | 1,211 | -9 | -0.7% | 1,100 |
| 2022/12/30 | 1,188 | 1,220 | 1,188 | 1,220 | +32 | +2.7% | 3,500 |
| 2022/12/29 | 1,188 | 1,188 | 1,188 | 1,188 | -12 | -1% | 100 |
| 2022/12/28 | 1,200 | 1,215 | 1,199 | 1,200 | +1 | +0.1% | 3,400 |
| 2022/12/27 | 1,199 | 1,199 | 1,199 | 1,199 | ±0 | ±0% | 600 |
| 2022/12/26 | 1,191 | 1,217 | 1,173 | 1,199 | +8 | +0.7% | 13,000 |
| 2022/12/23 | 1,191 | 1,191 | 1,191 | 1,191 | ±0 | ±0% | 300 |
| 2022/12/22 | 1,185 | 1,192 | 1,185 | 1,191 | +7 | +0.6% | 2,300 |
| 2022/12/21 | 1,180 | 1,185 | 1,180 | 1,184 | +4 | +0.3% | 1,500 |
| 2022/12/20 | 1,195 | 1,195 | 1,180 | 1,180 | -9 | -0.8% | 1,800 |
| 2022/12/19 | 1,180 | 1,189 | 1,180 | 1,189 | +9 | +0.8% | 1,500 |
| 2022/12/16 | 1,178 | 1,193 | 1,177 | 1,180 | -18 | -1.5% | 1,000 |
| 2022/12/15 | 1,161 | 1,198 | 1,161 | 1,198 | +38 | +3.3% | 1,000 |
| 2022/12/14 | 1,160 | 1,160 | 1,160 | 1,160 | ±0 | ±0% | 200 |
| 2022/12/13 | 1,161 | 1,161 | 1,160 | 1,160 | -5 | -0.4% | 200 |
| 2022/12/12 | 1,199 | 1,200 | 1,158 | 1,165 | +1 | +0.1% | 12,300 |
| 2022/12/09 | 1,144 | 1,179 | 1,140 | 1,164 | +24 | +2.1% | 7,600 |
| 2022/12/08 | 1,140 | 1,140 | 1,140 | 1,140 | -1 | -0.1% | 100 |
| 2022/12/07 | 1,132 | 1,157 | 1,132 | 1,141 | -12 | -1% | 700 |
| 2022/12/06 | 1,145 | 1,153 | 1,145 | 1,153 | +8 | +0.7% | 600 |
| 2022/12/05 | 1,132 | 1,145 | 1,132 | 1,145 | +13 | +1.1% | 500 |
| 2022/12/02 | 1,138 | 1,138 | 1,132 | 1,132 | -6 | -0.5% | 400 |
| 2022/12/01 | 1,152 | 1,152 | 1,138 | 1,138 | +8 | +0.7% | 500 |
| 2022/11/30 | 1,164 | 1,164 | 1,120 | 1,130 | -18 | -1.6% | 3,900 |
| 2022/11/29 | 1,158 | 1,160 | 1,140 | 1,148 | +3 | +0.3% | 2,000 |
| 2022/11/28 | 1,159 | 1,159 | 1,145 | 1,145 | +5 | +0.4% | 900 |
| 2022/11/25 | 1,150 | 1,159 | 1,140 | 1,140 | -10 | -0.9% | 6,600 |
| 2022/11/24 | 1,128 | 1,160 | 1,128 | 1,150 | +18 | +1.6% | 3,600 |
| 2022/11/22 | 1,127 | 1,136 | 1,123 | 1,132 | +16 | +1.4% | 900 |
| 2022/11/21 | 1,113 | 1,116 | 1,113 | 1,116 | +4 | +0.4% | 600 |
| 2022/11/18 | 1,128 | 1,130 | 1,112 | 1,112 | -8 | -0.7% | 2,400 |
| 2022/11/17 | 1,108 | 1,120 | 1,108 | 1,120 | +17 | +1.5% | 2,200 |
| 2022/11/16 | 1,113 | 1,113 | 1,103 | 1,103 | -10 | -0.9% | 1,400 |
| 2022/11/15 | 1,120 | 1,120 | 1,095 | 1,113 | -1 | -0.1% | 3,000 |
| 2022/11/14 | 1,118 | 1,143 | 1,113 | 1,114 | -5 | -0.4% | 3,600 |
| 2022/11/11 | 1,124 | 1,140 | 1,110 | 1,119 | -5 | -0.4% | 2,700 |
451～
500
件表示中 / 3586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 | 143,500円 | +12.7% | +16.3% | 3.62% | 7.93倍 | 0.92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 |
| 鎌倉新書 | 53,700円 | +23.7% | +35.0% | 3.72% | 25.84倍 | 6.16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 |
| ナレルＧ | 237,200円 | +21.3% | +10.3% | 4.64% | 10.73倍 | 1.66倍 |
|
建設業界向け技術者派遣が主柱。ＩＴ技術者派遣にも業容拡大。未経験者を採用して早期戦力化 |
| アサンテ | 165,500円 | +4.2% | +39.1% | 3.75% | 19.24倍 | 1.33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 |
| アルトナー | 191,800円 | +5.4% | +11.0% | 4.17% | 17.30倍 | 4.48倍 |
|
技術者派遣の古参。機械、電気・電子、ソフトの設計開発が軸。人材紹介進出。配当性向高い |
市場注目の銘柄
チャート関連のコラム
