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 |
|---|---|---|---|---|---|---|---|
| 2017/12/07 | 5,900 | 6,600 | 5,900 | 6,470 | +550 | +9.3% | 21,500 |
| 2017/12/06 | 5,440 | 6,350 | 5,440 | 5,920 | +450 | +8.2% | 21,100 |
| 2017/12/05 | 5,380 | 5,470 | 5,380 | 5,470 | +70 | +1.3% | 1,200 |
| 2017/12/04 | 5,360 | 5,450 | 5,360 | 5,400 | +80 | +1.5% | 900 |
| 2017/12/01 | 5,280 | 5,320 | 5,280 | 5,320 | -40 | -0.7% | 500 |
| 2017/11/30 | 5,330 | 5,380 | 5,200 | 5,360 | +20 | +0.4% | 3,800 |
| 2017/11/29 | 5,250 | 5,350 | 5,250 | 5,340 | +40 | +0.8% | 1,700 |
| 2017/11/28 | 5,220 | 5,300 | 5,220 | 5,300 | +80 | +1.5% | 1,100 |
| 2017/11/27 | 5,200 | 5,280 | 5,180 | 5,220 | -20 | -0.4% | 1,600 |
| 2017/11/24 | 5,280 | 5,290 | 5,160 | 5,240 | -40 | -0.8% | 2,500 |
| 2017/11/22 | 5,400 | 5,420 | 5,250 | 5,280 | -150 | -2.8% | 3,800 |
| 2017/11/21 | 5,450 | 5,500 | 5,430 | 5,430 | -120 | -2.2% | 4,200 |
| 2017/11/20 | 5,450 | 5,550 | 5,340 | 5,550 | +100 | +1.8% | 5,800 |
| 2017/11/17 | 5,450 | 5,450 | 5,340 | 5,450 | +40 | +0.7% | 2,800 |
| 2017/11/16 | 5,460 | 5,550 | 5,410 | 5,410 | +80 | +1.5% | 6,500 |
| 2017/11/15 | 5,590 | 5,590 | 5,310 | 5,330 | -260 | -4.7% | 1,200 |
| 2017/11/14 | 5,400 | 5,710 | 5,370 | 5,590 | +380 | +7.3% | 5,500 |
| 2017/11/13 | 5,550 | 5,960 | 5,150 | 5,210 | +160 | +3.2% | 15,200 |
| 2017/11/10 | 4,615 | 5,050 | 4,615 | 5,050 | +670 | +15.3% | 24,500 |
| 2017/11/09 | 4,450 | 4,450 | 4,310 | 4,380 | +40 | +0.9% | 1,500 |
| 2017/11/08 | 4,395 | 4,395 | 4,340 | 4,340 | -45 | -1% | 400 |
| 2017/11/07 | 4,350 | 4,450 | 4,350 | 4,385 | -20 | -0.5% | 3,500 |
| 2017/11/06 | 4,320 | 4,405 | 4,320 | 4,405 | +85 | +2% | 2,200 |
| 2017/11/02 | 4,310 | 4,320 | 4,300 | 4,320 | +20 | +0.5% | 1,300 |
| 2017/11/01 | 4,300 | 4,310 | 4,300 | 4,300 | - | - | 800 |
| 2017/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/30 | 4,340 | 4,340 | 4,300 | 4,300 | -40 | -0.9% | 300 |
| 2017/10/27 | 4,340 | 4,340 | 4,340 | 4,340 | +35 | +0.8% | 400 |
| 2017/10/26 | 4,300 | 4,305 | 4,300 | 4,305 | +5 | +0.1% | 300 |
| 2017/10/25 | 4,295 | 4,300 | 4,295 | 4,300 | +5 | +0.1% | 1,900 |
| 2017/10/24 | 4,300 | 4,300 | 4,235 | 4,295 | +5 | +0.1% | 1,000 |
| 2017/10/23 | 4,290 | 4,290 | 4,290 | 4,290 | +20 | +0.5% | 200 |
| 2017/10/20 | 4,270 | 4,270 | 4,270 | 4,270 | +10 | +0.2% | 100 |
| 2017/10/19 | 4,205 | 4,260 | 4,205 | 4,260 | +20 | +0.5% | 300 |
| 2017/10/18 | 4,260 | 4,270 | 4,240 | 4,240 | +5 | +0.1% | 800 |
| 2017/10/17 | 4,245 | 4,245 | 4,180 | 4,235 | -10 | -0.2% | 500 |
| 2017/10/16 | 4,240 | 4,245 | 4,240 | 4,245 | +50 | +1.2% | 200 |
| 2017/10/13 | 4,190 | 4,195 | 4,150 | 4,195 | +5 | +0.1% | 1,100 |
| 2017/10/12 | 4,260 | 4,260 | 4,190 | 4,190 | -80 | -1.9% | 200 |
| 2017/10/11 | 4,270 | 4,270 | 4,270 | 4,270 | +55 | +1.3% | 400 |
| 2017/10/10 | 4,215 | 4,215 | 4,215 | 4,215 | ±0 | ±0% | 400 |
| 2017/10/06 | 4,215 | 4,215 | 4,215 | 4,215 | +15 | +0.4% | 500 |
| 2017/10/05 | 4,220 | 4,220 | 4,075 | 4,200 | +20 | +0.5% | 3,100 |
| 2017/10/04 | 4,135 | 4,180 | 4,100 | 4,180 | +45 | +1.1% | 2,200 |
| 2017/10/03 | 4,140 | 4,140 | 4,090 | 4,135 | +25 | +0.6% | 1,800 |
| 2017/10/02 | 4,095 | 4,125 | 4,095 | 4,110 | +60 | +1.5% | 1,600 |
| 2017/09/29 | 4,095 | 4,095 | 4,050 | 4,050 | -105 | -2.5% | 700 |
| 2017/09/28 | 4,145 | 4,155 | 4,145 | 4,155 | +85 | +2.1% | 200 |
| 2017/09/27 | 4,130 | 4,190 | 4,005 | 4,070 | -60 | -1.5% | 3,600 |
| 2017/09/26 | 4,200 | 4,200 | 4,130 | 4,130 | -70 | -1.7% | 1,400 |
1701～
1750
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
