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 |
|---|---|---|---|---|---|---|---|
| 2024/11/12 | 1,478 | 1,478 | 1,374 | 1,391 | -101 | -6.8% | 93,300 |
| 2024/11/11 | 1,194 | 1,492 | 1,194 | 1,492 | +300 | +25.2% | 68,000 |
| 2024/11/08 | 1,191 | 1,195 | 1,190 | 1,192 | +7 | +0.6% | 12,500 |
| 2024/11/07 | 1,189 | 1,189 | 1,181 | 1,185 | -4 | -0.3% | 600 |
| 2024/11/06 | 1,191 | 1,193 | 1,173 | 1,189 | -4 | -0.3% | 1,600 |
| 2024/11/05 | 1,176 | 1,194 | 1,176 | 1,193 | +26 | +2.2% | 2,100 |
| 2024/11/01 | 1,160 | 1,170 | 1,155 | 1,167 | +3 | +0.3% | 3,700 |
| 2024/10/31 | 1,164 | 1,164 | 1,164 | 1,164 | ±0 | ±0% | 100 |
| 2024/10/30 | 1,165 | 1,170 | 1,159 | 1,164 | +4 | +0.3% | 1,800 |
| 2024/10/29 | 1,159 | 1,160 | 1,158 | 1,160 | +1 | +0.1% | 1,100 |
| 2024/10/28 | 1,159 | 1,169 | 1,156 | 1,159 | -2 | -0.2% | 4,400 |
| 2024/10/25 | 1,174 | 1,179 | 1,160 | 1,161 | -13 | -1.1% | 5,200 |
| 2024/10/24 | 1,174 | 1,174 | 1,168 | 1,174 | ±0 | ±0% | 1,400 |
| 2024/10/23 | 1,181 | 1,181 | 1,169 | 1,174 | +5 | +0.4% | 3,200 |
| 2024/10/22 | 1,174 | 1,174 | 1,168 | 1,169 | -5 | -0.4% | 4,500 |
| 2024/10/21 | 1,177 | 1,178 | 1,172 | 1,174 | -10 | -0.8% | 1,700 |
| 2024/10/18 | 1,195 | 1,195 | 1,176 | 1,184 | -8 | -0.7% | 2,200 |
| 2024/10/17 | 1,190 | 1,192 | 1,188 | 1,192 | +2 | +0.2% | 600 |
| 2024/10/16 | 1,185 | 1,196 | 1,170 | 1,190 | +7 | +0.6% | 3,400 |
| 2024/10/15 | 1,187 | 1,197 | 1,180 | 1,183 | -4 | -0.3% | 2,600 |
| 2024/10/11 | 1,180 | 1,187 | 1,176 | 1,187 | +2 | +0.2% | 1,000 |
| 2024/10/10 | 1,199 | 1,199 | 1,180 | 1,185 | +3 | +0.3% | 1,700 |
| 2024/10/09 | 1,176 | 1,194 | 1,176 | 1,182 | +8 | +0.7% | 3,200 |
| 2024/10/08 | 1,184 | 1,190 | 1,174 | 1,174 | -20 | -1.7% | 1,200 |
| 2024/10/07 | 1,190 | 1,200 | 1,184 | 1,194 | +10 | +0.8% | 2,600 |
| 2024/10/04 | 1,192 | 1,192 | 1,184 | 1,184 | -8 | -0.7% | 800 |
| 2024/10/03 | 1,185 | 1,200 | 1,176 | 1,192 | +7 | +0.6% | 1,600 |
| 2024/10/02 | 1,190 | 1,190 | 1,172 | 1,185 | -5 | -0.4% | 1,300 |
| 2024/10/01 | 1,191 | 1,193 | 1,181 | 1,190 | ±0 | ±0% | 1,600 |
| 2024/09/30 | 1,167 | 1,199 | 1,167 | 1,190 | ±0 | ±0% | 1,800 |
| 2024/09/27 | 1,159 | 1,197 | 1,159 | 1,190 | -43 | -3.5% | 15,800 |
| 2024/09/26 | 1,228 | 1,239 | 1,221 | 1,233 | +6 | +0.5% | 7,300 |
| 2024/09/25 | 1,232 | 1,232 | 1,220 | 1,227 | -5 | -0.4% | 3,900 |
| 2024/09/24 | 1,237 | 1,237 | 1,224 | 1,232 | -2 | -0.2% | 2,900 |
| 2024/09/20 | 1,226 | 1,234 | 1,226 | 1,234 | +8 | +0.7% | 1,300 |
| 2024/09/19 | 1,220 | 1,228 | 1,215 | 1,226 | +6 | +0.5% | 1,100 |
| 2024/09/18 | 1,228 | 1,230 | 1,214 | 1,220 | -2 | -0.2% | 2,600 |
| 2024/09/17 | 1,212 | 1,230 | 1,212 | 1,222 | +10 | +0.8% | 3,100 |
| 2024/09/13 | 1,222 | 1,237 | 1,210 | 1,212 | -11 | -0.9% | 2,800 |
| 2024/09/12 | 1,237 | 1,237 | 1,221 | 1,223 | +13 | +1.1% | 1,400 |
| 2024/09/11 | 1,222 | 1,227 | 1,209 | 1,210 | -14 | -1.1% | 600 |
| 2024/09/10 | 1,228 | 1,230 | 1,214 | 1,224 | ±0 | ±0% | 1,500 |
| 2024/09/09 | 1,196 | 1,226 | 1,196 | 1,224 | -2 | -0.2% | 3,300 |
| 2024/09/06 | 1,232 | 1,232 | 1,222 | 1,226 | +13 | +1.1% | 700 |
| 2024/09/05 | 1,235 | 1,235 | 1,212 | 1,213 | -22 | -1.8% | 2,200 |
| 2024/09/04 | 1,235 | 1,235 | 1,210 | 1,235 | -16 | -1.3% | 5,700 |
| 2024/09/03 | 1,250 | 1,258 | 1,240 | 1,251 | +12 | +1% | 3,700 |
| 2024/09/02 | 1,230 | 1,250 | 1,228 | 1,239 | +11 | +0.9% | 2,800 |
| 2024/08/30 | 1,218 | 1,228 | 1,211 | 1,228 | +8 | +0.7% | 7,100 |
| 2024/08/29 | 1,210 | 1,221 | 1,206 | 1,220 | +10 | +0.8% | 2,000 |
101～
150
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
