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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,396 | 1,400 | 1,364 | 1,374 | +16 | +1.2% | 1,900 |
| 2022/01/14 | 1,393 | 1,393 | 1,355 | 1,358 | -50 | -3.6% | 1,700 |
| 2022/01/13 | 1,399 | 1,408 | 1,397 | 1,408 | +12 | +0.9% | 400 |
| 2022/01/12 | 1,447 | 1,447 | 1,390 | 1,396 | -9 | -0.6% | 18,300 |
| 2022/01/11 | 1,386 | 1,405 | 1,359 | 1,405 | +49 | +3.6% | 6,100 |
| 2022/01/07 | 1,378 | 1,380 | 1,350 | 1,356 | -26 | -1.9% | 4,900 |
| 2022/01/06 | 1,313 | 1,406 | 1,285 | 1,382 | -158 | -10.3% | 82,600 |
| 2022/01/05 | 1,410 | 1,541 | 1,410 | 1,540 | +131 | +9.3% | 13,500 |
| 2022/01/04 | 1,389 | 1,413 | 1,389 | 1,409 | +21 | +1.5% | 1,300 |
| 2021/12/30 | 1,368 | 1,391 | 1,368 | 1,388 | +28 | +2.1% | 300 |
| 2021/12/29 | 1,394 | 1,401 | 1,354 | 1,360 | -15 | -1.1% | 2,500 |
| 2021/12/28 | 1,400 | 1,400 | 1,375 | 1,375 | - | - | 1,300 |
| 2021/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/24 | 1,407 | 1,407 | 1,376 | 1,376 | -31 | -2.2% | 1,700 |
| 2021/12/23 | 1,375 | 1,408 | 1,375 | 1,407 | +35 | +2.6% | 1,800 |
| 2021/12/22 | 1,399 | 1,401 | 1,363 | 1,372 | -17 | -1.2% | 2,100 |
| 2021/12/21 | 1,377 | 1,389 | 1,374 | 1,389 | -10 | -0.7% | 900 |
| 2021/12/20 | 1,400 | 1,400 | 1,380 | 1,399 | +13 | +0.9% | 2,100 |
| 2021/12/17 | 1,350 | 1,386 | 1,350 | 1,386 | -8 | -0.6% | 500 |
| 2021/12/16 | 1,373 | 1,394 | 1,373 | 1,394 | +39 | +2.9% | 500 |
| 2021/12/15 | 1,354 | 1,355 | 1,354 | 1,355 | +1 | +0.1% | 900 |
| 2021/12/14 | 1,384 | 1,384 | 1,354 | 1,354 | -29 | -2.1% | 1,000 |
| 2021/12/13 | 1,429 | 1,429 | 1,383 | 1,383 | -4 | -0.3% | 3,600 |
| 2021/12/10 | 1,358 | 1,387 | 1,358 | 1,387 | +29 | +2.1% | 2,100 |
| 2021/12/09 | 1,352 | 1,358 | 1,343 | 1,358 | +2 | +0.1% | 1,000 |
| 2021/12/08 | 1,380 | 1,380 | 1,356 | 1,356 | -24 | -1.7% | 5,100 |
| 2021/12/07 | 1,345 | 1,380 | 1,343 | 1,380 | +23 | +1.7% | 2,700 |
| 2021/12/06 | 1,356 | 1,373 | 1,356 | 1,357 | +17 | +1.3% | 2,800 |
| 2021/12/03 | 1,325 | 1,340 | 1,272 | 1,340 | -15 | -1.1% | 3,600 |
| 2021/12/02 | 1,376 | 1,376 | 1,355 | 1,355 | -21 | -1.5% | 200 |
| 2021/12/01 | 1,339 | 1,425 | 1,280 | 1,376 | +7 | +0.5% | 3,000 |
| 2021/11/30 | 1,310 | 1,369 | 1,310 | 1,369 | +52 | +3.9% | 300 |
| 2021/11/29 | 1,340 | 1,340 | 1,280 | 1,317 | -58 | -4.2% | 1,300 |
| 2021/11/26 | 1,376 | 1,400 | 1,375 | 1,375 | -1 | -0.1% | 3,500 |
| 2021/11/25 | 1,345 | 1,380 | 1,345 | 1,376 | +23 | +1.7% | 2,600 |
| 2021/11/24 | 1,366 | 1,366 | 1,353 | 1,353 | - | - | 800 |
| 2021/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/19 | 1,361 | 1,390 | 1,361 | 1,366 | -4 | -0.3% | 1,900 |
| 2021/11/18 | 1,370 | 1,392 | 1,322 | 1,370 | ±0 | ±0% | 9,600 |
| 2021/11/17 | 1,370 | 1,370 | 1,370 | 1,370 | ±0 | ±0% | 800 |
| 2021/11/16 | 1,350 | 1,380 | 1,326 | 1,370 | +20 | +1.5% | 1,000 |
| 2021/11/15 | 1,350 | 1,350 | 1,320 | 1,350 | -6 | -0.4% | 3,000 |
| 2021/11/12 | 1,300 | 1,410 | 1,300 | 1,356 | +86 | +6.8% | 3,900 |
| 2021/11/11 | 1,230 | 1,270 | 1,230 | 1,270 | - | - | 2,200 |
| 2021/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/09 | 1,272 | 1,300 | 1,272 | 1,285 | +9 | +0.7% | 1,100 |
| 2021/11/08 | 1,276 | 1,276 | 1,276 | 1,276 | -2 | -0.2% | 100 |
| 2021/11/05 | 1,271 | 1,278 | 1,271 | 1,278 | -23 | -1.8% | 600 |
| 2021/11/04 | 1,271 | 1,301 | 1,271 | 1,301 | ±0 | ±0% | 1,200 |
| 2021/11/02 | 1,350 | 1,350 | 1,301 | 1,301 | -22 | -1.7% | 300 |
701～
750
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 | 144,700円 | +12.7% | +16.3% | 3.59% | 8.00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 |
| 鎌倉新書 | 54,300円 | +23.7% | +35.0% | 3.68% | 26.13倍 | 6.23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 | 238,100円 | +21.3% | +10.3% | 4.62% | 10.77倍 | 1.67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 | 165,100円 | +4.2% | +39.1% | 3.76% | 19.19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 | 192,800円 | +5.4% | +11.0% | 4.15% | 17.39倍 | 4.50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
