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 |
|---|---|---|---|---|---|---|---|
| 2025/01/28 | 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 |
| 2025/01/21 | 1,730 | 1,740 | 1,650 | 1,723 | -22 | -1.3% | 20,900 |
| 2025/01/20 | 1,716 | 1,753 | 1,708 | 1,745 | +56 | +3.3% | 25,700 |
| 2025/01/17 | 1,689 | 1,690 | 1,623 | 1,689 | -3 | -0.2% | 8,900 |
| 2025/01/16 | 1,660 | 1,715 | 1,651 | 1,692 | +35 | +2.1% | 9,100 |
| 2025/01/15 | 1,700 | 1,707 | 1,638 | 1,657 | -23 | -1.4% | 22,200 |
| 2025/01/14 | 1,608 | 1,749 | 1,604 | 1,680 | +90 | +5.7% | 54,500 |
| 2025/01/10 | 1,505 | 1,597 | 1,505 | 1,590 | +85 | +5.6% | 40,300 |
| 2025/01/09 | 1,503 | 1,509 | 1,483 | 1,505 | +23 | +1.6% | 10,100 |
| 2025/01/08 | 1,504 | 1,504 | 1,478 | 1,482 | -20 | -1.3% | 11,000 |
| 2025/01/07 | 1,492 | 1,509 | 1,488 | 1,502 | -7 | -0.5% | 10,700 |
| 2025/01/06 | 1,480 | 1,520 | 1,475 | 1,509 | +34 | +2.3% | 15,200 |
| 2024/12/30 | 1,500 | 1,510 | 1,427 | 1,475 | -23 | -1.5% | 21,300 |
| 2024/12/27 | 1,481 | 1,507 | 1,481 | 1,498 | +18 | +1.2% | 9,400 |
| 2024/12/26 | 1,475 | 1,480 | 1,472 | 1,480 | +4 | +0.3% | 8,500 |
| 2024/12/25 | 1,486 | 1,486 | 1,461 | 1,476 | -9 | -0.6% | 5,800 |
| 2024/12/24 | 1,501 | 1,510 | 1,474 | 1,485 | -16 | -1.1% | 6,500 |
| 2024/12/23 | 1,512 | 1,515 | 1,482 | 1,501 | -9 | -0.6% | 7,800 |
| 2024/12/20 | 1,518 | 1,518 | 1,491 | 1,510 | -4 | -0.3% | 5,500 |
| 2024/12/19 | 1,494 | 1,517 | 1,490 | 1,514 | -2 | -0.1% | 4,200 |
| 2024/12/18 | 1,517 | 1,517 | 1,481 | 1,516 | +9 | +0.6% | 3,000 |
| 2024/12/17 | 1,496 | 1,511 | 1,485 | 1,507 | -10 | -0.7% | 8,900 |
| 2024/12/16 | 1,510 | 1,519 | 1,510 | 1,517 | +12 | +0.8% | 2,200 |
| 2024/12/13 | 1,501 | 1,514 | 1,501 | 1,505 | -12 | -0.8% | 5,600 |
| 2024/12/12 | 1,494 | 1,528 | 1,489 | 1,517 | +23 | +1.5% | 18,200 |
| 2024/12/11 | 1,486 | 1,494 | 1,480 | 1,494 | +14 | +0.9% | 9,700 |
| 2024/12/10 | 1,457 | 1,487 | 1,457 | 1,480 | +23 | +1.6% | 24,500 |
| 2024/12/09 | 1,448 | 1,457 | 1,440 | 1,457 | +9 | +0.6% | 2,300 |
| 2024/12/06 | 1,445 | 1,452 | 1,441 | 1,448 | -5 | -0.3% | 2,500 |
| 2024/12/05 | 1,457 | 1,459 | 1,435 | 1,453 | -4 | -0.3% | 7,500 |
| 2024/12/04 | 1,449 | 1,457 | 1,438 | 1,457 | +8 | +0.6% | 5,500 |
| 2024/12/03 | 1,438 | 1,450 | 1,425 | 1,449 | +24 | +1.7% | 4,600 |
| 2024/12/02 | 1,421 | 1,440 | 1,421 | 1,425 | +5 | +0.4% | 7,000 |
| 2024/11/29 | 1,415 | 1,433 | 1,415 | 1,420 | +5 | +0.4% | 2,800 |
| 2024/11/28 | 1,400 | 1,415 | 1,400 | 1,415 | -1 | -0.1% | 10,900 |
| 2024/11/27 | 1,432 | 1,432 | 1,411 | 1,416 | -16 | -1.1% | 7,300 |
| 2024/11/26 | 1,437 | 1,437 | 1,431 | 1,432 | -5 | -0.3% | 6,100 |
| 2024/11/25 | 1,436 | 1,450 | 1,435 | 1,437 | +2 | +0.1% | 3,600 |
| 2024/11/22 | 1,447 | 1,447 | 1,434 | 1,435 | -12 | -0.8% | 8,000 |
| 2024/11/21 | 1,445 | 1,449 | 1,430 | 1,447 | -2 | -0.1% | 15,000 |
| 2024/11/20 | 1,451 | 1,452 | 1,445 | 1,449 | -13 | -0.9% | 11,700 |
| 2024/11/19 | 1,470 | 1,470 | 1,453 | 1,462 | -10 | -0.7% | 6,500 |
| 2024/11/18 | 1,474 | 1,478 | 1,458 | 1,472 | +25 | +1.7% | 15,000 |
| 2024/11/15 | 1,409 | 1,462 | 1,385 | 1,447 | +43 | +3.1% | 51,200 |
| 2024/11/14 | 1,393 | 1,417 | 1,381 | 1,404 | +12 | +0.9% | 9,200 |
| 2024/11/13 | 1,387 | 1,393 | 1,374 | 1,392 | +1 | +0.1% | 18,700 |
51～
100
件表示中 / 3678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 | 153,300円 | +12.7% | +16.3% | 3.39% | 8.34倍 | 0.97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 |
| ルネサンス | 105,800円 | +45.6% | +129.0% | 1.13% | 25.63倍 | 1.73倍 |
|
総合スポーツクラブ運営。２４年に東急系スポーツオアシス買収し首位に。介護リハビリ施設も |
| デジタルＨＤ | 127,600円 | -13.3% | +96.1% | 3.61% | 10.13倍 | 0.73倍 |
|
ネット広告代理店。ＤＸ支援の育成に注力。金融投資も手がける。配当はＤＯＥも基準に実施 |
| ＮＩＳＳＯＨＤ | 64,600円 | +9.4% | +24.3% | 3.41% | 8.88倍 | 1.39倍 |
|
製造業派遣・請負大手。自動車、電機、精密機器向け主体。老人ホーム運営。２３年１０月持株会社化 |
| ヒビノ | 212,800円 | +17.8% | +32.2% | 3.29% | 9.83倍 | 1.95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 |
市場注目の銘柄
チャート関連のコラム
