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 |
|---|---|---|---|---|---|---|---|
| 2025/06/09 | 1,458 | 1,493 | 1,458 | 1,490 | +32 | +2.2% | 4,400 |
| 2025/06/06 | 1,465 | 1,465 | 1,455 | 1,458 | -8 | -0.5% | 4,200 |
| 2025/06/05 | 1,490 | 1,490 | 1,466 | 1,466 | -19 | -1.3% | 6,800 |
| 2025/06/04 | 1,478 | 1,487 | 1,456 | 1,485 | +7 | +0.5% | 6,700 |
| 2025/06/03 | 1,473 | 1,479 | 1,457 | 1,478 | +8 | +0.5% | 5,200 |
| 2025/06/02 | 1,460 | 1,482 | 1,460 | 1,470 | +10 | +0.7% | 6,200 |
| 2025/05/30 | 1,473 | 1,493 | 1,457 | 1,460 | -17 | -1.2% | 8,800 |
| 2025/05/29 | 1,424 | 1,483 | 1,424 | 1,477 | +53 | +3.7% | 5,900 |
| 2025/05/28 | 1,427 | 1,447 | 1,416 | 1,424 | +10 | +0.7% | 5,900 |
| 2025/05/27 | 1,405 | 1,422 | 1,392 | 1,414 | +16 | +1.1% | 5,400 |
| 2025/05/26 | 1,416 | 1,421 | 1,396 | 1,398 | -18 | -1.3% | 14,900 |
| 2025/05/23 | 1,393 | 1,416 | 1,393 | 1,416 | +28 | +2% | 6,800 |
| 2025/05/22 | 1,368 | 1,388 | 1,359 | 1,388 | +24 | +1.8% | 6,100 |
| 2025/05/21 | 1,369 | 1,369 | 1,352 | 1,364 | +19 | +1.4% | 13,700 |
| 2025/05/20 | 1,336 | 1,345 | 1,325 | 1,345 | +20 | +1.5% | 10,500 |
| 2025/05/19 | 1,323 | 1,337 | 1,312 | 1,325 | +9 | +0.7% | 16,700 |
| 2025/05/16 | 1,315 | 1,334 | 1,310 | 1,316 | +1 | +0.1% | 18,300 |
| 2025/05/15 | 1,321 | 1,324 | 1,307 | 1,315 | -23 | -1.7% | 26,100 |
| 2025/05/14 | 1,362 | 1,394 | 1,311 | 1,338 | -24 | -1.8% | 95,100 |
| 2025/05/13 | 1,570 | 1,616 | 1,330 | 1,362 | -197 | -12.6% | 32,900 |
| 2025/05/12 | 1,520 | 1,560 | 1,520 | 1,559 | +47 | +3.1% | 17,200 |
| 2025/05/09 | 1,524 | 1,536 | 1,506 | 1,512 | -12 | -0.8% | 4,700 |
| 2025/05/08 | 1,500 | 1,524 | 1,495 | 1,524 | +27 | +1.8% | 7,700 |
| 2025/05/07 | 1,498 | 1,499 | 1,494 | 1,497 | -3 | -0.2% | 9,700 |
| 2025/05/02 | 1,498 | 1,502 | 1,495 | 1,500 | +2 | +0.1% | 4,000 |
| 2025/05/01 | 1,498 | 1,501 | 1,495 | 1,498 | +1 | +0.1% | 8,400 |
| 2025/04/30 | 1,497 | 1,500 | 1,492 | 1,497 | -1 | -0.1% | 2,500 |
| 2025/04/28 | 1,497 | 1,501 | 1,493 | 1,498 | +2 | +0.1% | 4,500 |
| 2025/04/25 | 1,515 | 1,515 | 1,494 | 1,496 | -21 | -1.4% | 11,400 |
| 2025/04/24 | 1,499 | 1,517 | 1,498 | 1,517 | +18 | +1.2% | 5,000 |
| 2025/04/23 | 1,511 | 1,512 | 1,493 | 1,499 | -23 | -1.5% | 17,500 |
| 2025/04/22 | 1,522 | 1,547 | 1,507 | 1,522 | -2 | -0.1% | 7,000 |
| 2025/04/21 | 1,526 | 1,526 | 1,498 | 1,524 | +28 | +1.9% | 2,300 |
| 2025/04/18 | 1,500 | 1,510 | 1,491 | 1,496 | -4 | -0.3% | 2,100 |
| 2025/04/17 | 1,485 | 1,501 | 1,485 | 1,500 | +3 | +0.2% | 3,800 |
| 2025/04/16 | 1,501 | 1,501 | 1,491 | 1,497 | -4 | -0.3% | 600 |
| 2025/04/15 | 1,502 | 1,511 | 1,501 | 1,501 | -40 | -2.6% | 2,600 |
| 2025/04/14 | 1,546 | 1,546 | 1,495 | 1,541 | +8 | +0.5% | 1,700 |
| 2025/04/11 | 1,484 | 1,533 | 1,439 | 1,533 | +30 | +2% | 3,000 |
| 2025/04/10 | 1,533 | 1,534 | 1,495 | 1,503 | +38 | +2.6% | 3,800 |
| 2025/04/09 | 1,489 | 1,489 | 1,396 | 1,465 | -28 | -1.9% | 3,400 |
| 2025/04/08 | 1,499 | 1,499 | 1,461 | 1,493 | +70 | +4.9% | 2,100 |
| 2025/04/07 | 1,293 | 1,430 | 1,293 | 1,423 | -50 | -3.4% | 15,300 |
| 2025/04/04 | 1,511 | 1,512 | 1,433 | 1,473 | -69 | -4.5% | 16,100 |
| 2025/04/03 | 1,526 | 1,563 | 1,523 | 1,542 | -62 | -3.9% | 5,100 |
| 2025/04/02 | 1,665 | 1,665 | 1,581 | 1,604 | -46 | -2.8% | 5,500 |
| 2025/04/01 | 1,632 | 1,650 | 1,632 | 1,650 | +24 | +1.5% | 1,700 |
| 2025/03/31 | 1,620 | 1,626 | 1,598 | 1,626 | -6 | -0.4% | 7,900 |
| 2025/03/28 | 1,623 | 1,638 | 1,608 | 1,632 | -15 | -0.9% | 3,500 |
| 2025/03/27 | 1,694 | 1,694 | 1,643 | 1,647 | -7 | -0.4% | 6,500 |
51～
100
件表示中 / 3766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 | 166,500円 | -7.8% | -18.3% | 3.12% | 11.65倍 | 1.04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７割超 |
| アイ・ケイ・ケイ | 80,500円 | -1.6% | -28.5% | 2.98% | 21.03倍 | 2.27倍 |
|
九州地盤に北陸、東北、四国など地方中核都市中心にゲストハウス型婚礼施設を展開。介護併営 |
| アメイズ | 157,600円 | +10.9% | -3.1% | 2.22% | 9.60倍 | 1.39倍 |
|
九州地盤に郊外・ロードサイド型のビジネスホテル「ＨＯＴＥＬＡＺ」を運営。レストランも |
| 鎌倉新書 | 61,000円 | +21.8% | +26.2% | 3.28% | 29.37倍 | 6.13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 |
| 楽 待 | 112,400円 | +32.0% | +41.4% | 0.89% | 20.63倍 | 4.16倍 |
|
物件掲載数首位の投資用不動産サイト「楽待」運営。加盟不動産からのサービス利用料が柱 |
市場注目の銘柄
チャート関連のコラム
