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 |
|---|---|---|---|---|---|---|---|
| 2018/02/22 | 8,850 | 9,000 | 8,810 | 8,970 | -30 | -0.3% | 5,100 |
| 2018/02/21 | 8,970 | 9,020 | 8,830 | 9,000 | +30 | +0.3% | 7,500 |
| 2018/02/20 | 8,690 | 9,020 | 8,480 | 8,970 | +270 | +3.1% | 7,200 |
| 2018/02/19 | 8,200 | 8,700 | 8,200 | 8,700 | +640 | +7.9% | 12,800 |
| 2018/02/16 | 8,100 | 8,350 | 8,020 | 8,060 | +110 | +1.4% | 5,300 |
| 2018/02/15 | 7,860 | 8,140 | 7,750 | 7,950 | -130 | -1.6% | 8,200 |
| 2018/02/14 | 8,540 | 8,540 | 7,410 | 8,080 | -550 | -6.4% | 17,700 |
| 2018/02/13 | 8,420 | 8,700 | 8,110 | 8,630 | +1,260 | +17.1% | 32,100 |
| 2018/02/09 | 6,170 | 7,370 | 6,150 | 7,370 | +1,000 | +15.7% | 4,700 |
| 2018/02/08 | 6,410 | 6,520 | 6,200 | 6,370 | +160 | +2.6% | 2,200 |
| 2018/02/07 | 6,600 | 6,600 | 6,060 | 6,210 | +210 | +3.5% | 7,400 |
| 2018/02/06 | 6,720 | 6,720 | 5,960 | 6,000 | -920 | -13.3% | 14,300 |
| 2018/02/05 | 6,820 | 6,920 | 6,770 | 6,920 | -200 | -2.8% | 2,500 |
| 2018/02/02 | 7,210 | 7,210 | 7,120 | 7,120 | -80 | -1.1% | 700 |
| 2018/02/01 | 7,200 | 7,220 | 7,000 | 7,200 | +340 | +5% | 2,100 |
| 2018/01/31 | 6,870 | 7,250 | 6,840 | 6,860 | -160 | -2.3% | 5,400 |
| 2018/01/30 | 7,210 | 7,210 | 7,020 | 7,020 | -90 | -1.3% | 3,100 |
| 2018/01/29 | 7,060 | 7,250 | 7,060 | 7,110 | +50 | +0.7% | 3,100 |
| 2018/01/26 | 6,910 | 7,060 | 6,820 | 7,060 | +100 | +1.4% | 4,800 |
| 2018/01/25 | 7,200 | 7,200 | 6,900 | 6,960 | -270 | -3.7% | 5,600 |
| 2018/01/24 | 7,400 | 7,400 | 7,150 | 7,230 | -270 | -3.6% | 4,300 |
| 2018/01/23 | 7,620 | 7,700 | 7,480 | 7,500 | ±0 | ±0% | 3,900 |
| 2018/01/22 | 7,850 | 7,950 | 7,490 | 7,500 | -200 | -2.6% | 5,400 |
| 2018/01/19 | 7,570 | 7,700 | 7,450 | 7,700 | +130 | +1.7% | 2,100 |
| 2018/01/18 | 7,450 | 7,700 | 7,420 | 7,570 | +230 | +3.1% | 4,300 |
| 2018/01/17 | 7,340 | 7,380 | 7,320 | 7,340 | -50 | -0.7% | 3,300 |
| 2018/01/16 | 7,650 | 7,650 | 7,280 | 7,390 | -110 | -1.5% | 3,400 |
| 2018/01/15 | 7,470 | 8,150 | 7,330 | 7,500 | +250 | +3.4% | 13,900 |
| 2018/01/12 | 6,850 | 7,400 | 6,850 | 7,250 | +450 | +6.6% | 6,800 |
| 2018/01/11 | 6,840 | 6,860 | 6,800 | 6,800 | -10 | -0.1% | 2,300 |
| 2018/01/10 | 6,840 | 6,860 | 6,800 | 6,810 | ±0 | ±0% | 3,300 |
| 2018/01/09 | 6,950 | 7,100 | 6,800 | 6,810 | +60 | +0.9% | 9,000 |
| 2018/01/05 | 6,470 | 6,800 | 6,470 | 6,750 | +300 | +4.7% | 10,200 |
| 2018/01/04 | 6,370 | 6,480 | 6,260 | 6,450 | +440 | +7.3% | 5,400 |
| 2017/12/29 | 6,040 | 6,040 | 6,010 | 6,010 | -50 | -0.8% | 600 |
| 2017/12/28 | 6,250 | 6,250 | 6,060 | 6,060 | -100 | -1.6% | 2,100 |
| 2017/12/27 | 6,000 | 6,230 | 6,000 | 6,160 | +160 | +2.7% | 1,800 |
| 2017/12/26 | 5,900 | 6,070 | 5,900 | 6,000 | +100 | +1.7% | 1,500 |
| 2017/12/25 | 5,950 | 5,970 | 5,900 | 5,900 | -90 | -1.5% | 3,400 |
| 2017/12/22 | 5,970 | 6,270 | 5,970 | 5,990 | +50 | +0.8% | 6,000 |
| 2017/12/21 | 5,780 | 5,960 | 5,780 | 5,940 | +190 | +3.3% | 1,100 |
| 2017/12/20 | 5,770 | 5,770 | 5,750 | 5,750 | -110 | -1.9% | 1,900 |
| 2017/12/19 | 6,000 | 6,000 | 5,850 | 5,860 | -150 | -2.5% | 2,300 |
| 2017/12/18 | 6,050 | 6,050 | 5,910 | 6,010 | -40 | -0.7% | 4,400 |
| 2017/12/15 | 6,120 | 6,290 | 6,050 | 6,050 | -60 | -1% | 3,000 |
| 2017/12/14 | 6,190 | 6,200 | 6,110 | 6,110 | -150 | -2.4% | 5,000 |
| 2017/12/13 | 6,290 | 6,290 | 6,100 | 6,260 | -30 | -0.5% | 4,100 |
| 2017/12/12 | 6,290 | 6,290 | 6,280 | 6,290 | +40 | +0.6% | 800 |
| 2017/12/11 | 6,440 | 6,440 | 6,250 | 6,250 | -180 | -2.8% | 4,000 |
| 2017/12/08 | 6,570 | 6,650 | 6,350 | 6,430 | -40 | -0.6% | 8,400 |
1651～
1700
件表示中 / 3587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 | 143,700円 | +12.7% | +16.3% | 3.62% | 7.94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 |
| ナレルＧ | 237,300円 | +21.3% | +10.3% | 4.64% | 10.74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 |
| ツカダＧＨＤ | 42,200円 | +10.3% | +10.0% | 2.37% | 4.01倍 | 0.68倍 |
|
欧米風邸宅での挙式・披露宴を行う婚礼が主力。ハワイ、バリ等でも展開。ホテル事業を拡大中 |
| アサンテ | 165,000円 | +4.2% | +39.1% | 3.76% | 19.18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 | 190,600円 | +5.4% | +11.0% | 4.20% | 17.19倍 | 4.46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
