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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,260 | 1,260 | 1,260 | 1,260 | +36 | +2.9% | 100 |
| 2022/03/30 | 1,250 | 1,253 | 1,220 | 1,224 | -46 | -3.6% | 1,000 |
| 2022/03/29 | 1,270 | 1,270 | 1,270 | 1,270 | -4 | -0.3% | 100 |
| 2022/03/28 | 1,283 | 1,300 | 1,274 | 1,274 | +29 | +2.3% | 2,900 |
| 2022/03/25 | 1,236 | 1,250 | 1,235 | 1,245 | - | - | 1,300 |
| 2022/03/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/23 | 1,244 | 1,248 | 1,232 | 1,232 | -13 | -1% | 2,400 |
| 2022/03/22 | 1,249 | 1,249 | 1,245 | 1,245 | +10 | +0.8% | 1,800 |
| 2022/03/18 | 1,233 | 1,236 | 1,203 | 1,235 | +9 | +0.7% | 4,400 |
| 2022/03/17 | 1,218 | 1,269 | 1,213 | 1,226 | +21 | +1.7% | 3,200 |
| 2022/03/16 | 1,200 | 1,205 | 1,200 | 1,205 | -10 | -0.8% | 500 |
| 2022/03/15 | 1,189 | 1,215 | 1,189 | 1,215 | - | - | 2,500 |
| 2022/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/11 | 1,179 | 1,209 | 1,179 | 1,189 | -30 | -2.5% | 300 |
| 2022/03/10 | 1,181 | 1,219 | 1,181 | 1,219 | +45 | +3.8% | 600 |
| 2022/03/09 | 1,174 | 1,174 | 1,174 | 1,174 | -27 | -2.2% | 500 |
| 2022/03/08 | 1,208 | 1,208 | 1,196 | 1,201 | ±0 | ±0% | 800 |
| 2022/03/07 | 1,224 | 1,225 | 1,201 | 1,201 | -63 | -5% | 900 |
| 2022/03/04 | 1,264 | 1,264 | 1,264 | 1,264 | +28 | +2.3% | 100 |
| 2022/03/03 | 1,253 | 1,253 | 1,236 | 1,236 | -20 | -1.6% | 200 |
| 2022/03/02 | 1,260 | 1,265 | 1,256 | 1,256 | -1 | -0.1% | 1,700 |
| 2022/03/01 | 1,250 | 1,257 | 1,250 | 1,257 | +24 | +1.9% | 300 |
| 2022/02/28 | 1,249 | 1,268 | 1,232 | 1,233 | -4 | -0.3% | 2,900 |
| 2022/02/25 | 1,222 | 1,237 | 1,220 | 1,237 | +17 | +1.4% | 1,300 |
| 2022/02/24 | 1,222 | 1,248 | 1,200 | 1,220 | -48 | -3.8% | 2,100 |
| 2022/02/22 | 1,261 | 1,268 | 1,258 | 1,268 | -10 | -0.8% | 800 |
| 2022/02/21 | 1,216 | 1,278 | 1,216 | 1,278 | -11 | -0.9% | 2,300 |
| 2022/02/18 | 1,283 | 1,289 | 1,220 | 1,289 | +2 | +0.2% | 6,400 |
| 2022/02/17 | 1,254 | 1,287 | 1,231 | 1,287 | +33 | +2.6% | 1,500 |
| 2022/02/16 | 1,250 | 1,275 | 1,243 | 1,254 | -7 | -0.6% | 800 |
| 2022/02/15 | 1,270 | 1,270 | 1,261 | 1,261 | +14 | +1.1% | 200 |
| 2022/02/14 | 1,290 | 1,290 | 1,236 | 1,247 | -57 | -4.4% | 1,600 |
| 2022/02/10 | 1,284 | 1,315 | 1,275 | 1,304 | +20 | +1.6% | 1,500 |
| 2022/02/09 | 1,252 | 1,284 | 1,252 | 1,284 | +32 | +2.6% | 900 |
| 2022/02/08 | 1,252 | 1,252 | 1,252 | 1,252 | - | - | 100 |
| 2022/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/04 | 1,281 | 1,281 | 1,260 | 1,260 | -1 | -0.1% | 700 |
| 2022/02/03 | 1,268 | 1,283 | 1,257 | 1,261 | -7 | -0.6% | 1,000 |
| 2022/02/02 | 1,276 | 1,276 | 1,231 | 1,268 | +21 | +1.7% | 4,400 |
| 2022/02/01 | 1,247 | 1,247 | 1,247 | 1,247 | +15 | +1.2% | 100 |
| 2022/01/31 | 1,223 | 1,232 | 1,220 | 1,232 | +30 | +2.5% | 900 |
| 2022/01/28 | 1,199 | 1,250 | 1,176 | 1,202 | +12 | +1% | 9,700 |
| 2022/01/27 | 1,296 | 1,296 | 1,182 | 1,190 | -68 | -5.4% | 7,000 |
| 2022/01/26 | 1,249 | 1,272 | 1,249 | 1,258 | +9 | +0.7% | 1,800 |
| 2022/01/25 | 1,306 | 1,306 | 1,246 | 1,249 | -47 | -3.6% | 2,600 |
| 2022/01/24 | 1,275 | 1,300 | 1,275 | 1,296 | +21 | +1.6% | 300 |
| 2022/01/21 | 1,260 | 1,279 | 1,260 | 1,275 | +15 | +1.2% | 1,000 |
| 2022/01/20 | 1,261 | 1,313 | 1,260 | 1,260 | -23 | -1.8% | 3,100 |
| 2022/01/19 | 1,355 | 1,355 | 1,283 | 1,283 | -78 | -5.7% | 4,700 |
| 2022/01/18 | 1,370 | 1,370 | 1,361 | 1,361 | -13 | -0.9% | 1,200 |
651～
700
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
