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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,111 | 1,120 | 1,110 | 1,110 | -1 | -0.1% | 2,500 |
| 2022/06/14 | 1,119 | 1,119 | 1,111 | 1,111 | -8 | -0.7% | 1,100 |
| 2022/06/13 | 1,143 | 1,143 | 1,119 | 1,119 | -26 | -2.3% | 2,300 |
| 2022/06/10 | 1,150 | 1,150 | 1,139 | 1,145 | -5 | -0.4% | 2,700 |
| 2022/06/09 | 1,125 | 1,160 | 1,125 | 1,150 | +25 | +2.2% | 4,700 |
| 2022/06/08 | 1,122 | 1,139 | 1,122 | 1,125 | +3 | +0.3% | 1,700 |
| 2022/06/07 | 1,118 | 1,140 | 1,118 | 1,122 | +4 | +0.4% | 4,000 |
| 2022/06/06 | 1,116 | 1,128 | 1,116 | 1,118 | -10 | -0.9% | 3,700 |
| 2022/06/03 | 1,123 | 1,141 | 1,123 | 1,128 | +12 | +1.1% | 700 |
| 2022/06/02 | 1,135 | 1,135 | 1,115 | 1,116 | -21 | -1.8% | 1,400 |
| 2022/06/01 | 1,145 | 1,149 | 1,137 | 1,137 | +7 | +0.6% | 1,400 |
| 2022/05/31 | 1,124 | 1,150 | 1,124 | 1,130 | +6 | +0.5% | 2,300 |
| 2022/05/30 | 1,130 | 1,155 | 1,123 | 1,124 | -10 | -0.9% | 7,400 |
| 2022/05/27 | 1,140 | 1,153 | 1,130 | 1,134 | -7 | -0.6% | 4,600 |
| 2022/05/26 | 1,140 | 1,165 | 1,119 | 1,141 | +22 | +2% | 6,200 |
| 2022/05/25 | 1,139 | 1,139 | 1,119 | 1,119 | -25 | -2.2% | 2,600 |
| 2022/05/24 | 1,131 | 1,144 | 1,114 | 1,144 | +17 | +1.5% | 400 |
| 2022/05/23 | 1,138 | 1,157 | 1,127 | 1,127 | -3 | -0.3% | 7,300 |
| 2022/05/20 | 1,119 | 1,139 | 1,111 | 1,130 | +11 | +1% | 3,000 |
| 2022/05/19 | 1,106 | 1,140 | 1,106 | 1,119 | -6 | -0.5% | 3,100 |
| 2022/05/18 | 1,144 | 1,145 | 1,125 | 1,125 | -8 | -0.7% | 3,000 |
| 2022/05/17 | 1,115 | 1,143 | 1,090 | 1,133 | +18 | +1.6% | 3,600 |
| 2022/05/16 | 1,143 | 1,144 | 1,100 | 1,115 | -21 | -1.8% | 1,500 |
| 2022/05/13 | 1,071 | 1,149 | 1,071 | 1,136 | +73 | +6.9% | 5,000 |
| 2022/05/12 | 1,088 | 1,091 | 1,060 | 1,063 | -37 | -3.4% | 13,300 |
| 2022/05/11 | 1,130 | 1,138 | 1,100 | 1,100 | -6 | -0.5% | 22,500 |
| 2022/05/10 | 1,136 | 1,136 | 1,102 | 1,106 | -54 | -4.7% | 5,700 |
| 2022/05/09 | 1,181 | 1,181 | 1,160 | 1,160 | -29 | -2.4% | 5,100 |
| 2022/05/06 | 1,197 | 1,197 | 1,189 | 1,189 | -8 | -0.7% | 3,600 |
| 2022/05/02 | 1,196 | 1,197 | 1,196 | 1,197 | +3 | +0.3% | 400 |
| 2022/04/28 | 1,195 | 1,200 | 1,194 | 1,194 | -6 | -0.5% | 1,400 |
| 2022/04/27 | 1,206 | 1,206 | 1,200 | 1,200 | -20 | -1.6% | 2,500 |
| 2022/04/26 | 1,223 | 1,225 | 1,211 | 1,220 | - | - | 4,000 |
| 2022/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/22 | 1,247 | 1,247 | 1,230 | 1,230 | -17 | -1.4% | 1,700 |
| 2022/04/21 | 1,237 | 1,250 | 1,237 | 1,247 | -13 | -1% | 800 |
| 2022/04/20 | 1,246 | 1,306 | 1,246 | 1,260 | +10 | +0.8% | 5,300 |
| 2022/04/19 | 1,259 | 1,259 | 1,235 | 1,250 | -10 | -0.8% | 2,300 |
| 2022/04/18 | 1,260 | 1,260 | 1,260 | 1,260 | -8 | -0.6% | 100 |
| 2022/04/15 | 1,238 | 1,269 | 1,238 | 1,268 | +33 | +2.7% | 1,000 |
| 2022/04/14 | 1,277 | 1,277 | 1,223 | 1,235 | -12 | -1% | 2,100 |
| 2022/04/13 | 1,259 | 1,259 | 1,220 | 1,247 | -1 | -0.1% | 1,300 |
| 2022/04/12 | 1,248 | 1,248 | 1,248 | 1,248 | -17 | -1.3% | 100 |
| 2022/04/11 | 1,273 | 1,273 | 1,265 | 1,265 | -8 | -0.6% | 200 |
| 2022/04/08 | 1,286 | 1,286 | 1,273 | 1,273 | +3 | +0.2% | 1,300 |
| 2022/04/07 | 1,253 | 1,270 | 1,250 | 1,270 | -30 | -2.3% | 600 |
| 2022/04/06 | 1,300 | 1,300 | 1,300 | 1,300 | +38 | +3% | 100 |
| 2022/04/05 | 1,255 | 1,265 | 1,255 | 1,262 | +1 | +0.1% | 1,500 |
| 2022/04/04 | 1,276 | 1,300 | 1,257 | 1,261 | - | - | 3,500 |
| 2022/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
601～
650
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
