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 |
|---|---|---|---|---|---|---|---|
| 2017/07/12 | 4,095 | 4,155 | 4,045 | 4,070 | -90 | -2.2% | 11,400 |
| 2017/07/11 | 4,155 | 4,170 | 4,155 | 4,160 | +35 | +0.8% | 800 |
| 2017/07/10 | 4,085 | 4,155 | 4,085 | 4,125 | +45 | +1.1% | 600 |
| 2017/07/07 | 4,090 | 4,090 | 4,080 | 4,080 | -70 | -1.7% | 500 |
| 2017/07/06 | 4,165 | 4,170 | 4,080 | 4,150 | -15 | -0.4% | 3,000 |
| 2017/07/05 | 4,100 | 4,165 | 4,100 | 4,165 | +65 | +1.6% | 3,000 |
| 2017/07/04 | 4,140 | 4,170 | 4,100 | 4,100 | -30 | -0.7% | 1,300 |
| 2017/07/03 | 4,115 | 4,130 | 4,080 | 4,130 | +25 | +0.6% | 400 |
| 2017/06/30 | 4,120 | 4,170 | 4,105 | 4,105 | -55 | -1.3% | 700 |
| 2017/06/29 | 4,090 | 4,160 | 4,090 | 4,160 | +75 | +1.8% | 1,600 |
| 2017/06/28 | 4,085 | 4,085 | 4,085 | 4,085 | -5 | -0.1% | 100 |
| 2017/06/27 | 4,085 | 4,090 | 4,085 | 4,090 | +35 | +0.9% | 800 |
| 2017/06/26 | 4,025 | 4,055 | 4,025 | 4,055 | +30 | +0.7% | 800 |
| 2017/06/23 | 4,080 | 4,080 | 3,965 | 4,025 | +10 | +0.2% | 1,400 |
| 2017/06/22 | 4,000 | 4,015 | 4,000 | 4,015 | +15 | +0.4% | 1,000 |
| 2017/06/21 | 3,995 | 4,010 | 3,945 | 4,000 | +5 | +0.1% | 400 |
| 2017/06/20 | 4,000 | 4,000 | 3,955 | 3,995 | +40 | +1% | 1,800 |
| 2017/06/19 | 4,035 | 4,085 | 3,955 | 3,955 | -135 | -3.3% | 2,000 |
| 2017/06/16 | 4,090 | 4,100 | 3,960 | 4,090 | ±0 | ±0% | 2,500 |
| 2017/06/15 | 4,100 | 4,100 | 4,090 | 4,090 | -10 | -0.2% | 300 |
| 2017/06/14 | 4,100 | 4,100 | 4,085 | 4,100 | -35 | -0.8% | 2,400 |
| 2017/06/13 | 4,135 | 4,135 | 4,135 | 4,135 | ±0 | ±0% | 100 |
| 2017/06/12 | 4,025 | 4,135 | 4,025 | 4,135 | +145 | +3.6% | 2,800 |
| 2017/06/09 | 3,990 | 3,990 | 3,990 | 3,990 | -25 | -0.6% | 100 |
| 2017/06/08 | 3,990 | 4,015 | 3,990 | 4,015 | +20 | +0.5% | 600 |
| 2017/06/07 | 3,945 | 3,995 | 3,930 | 3,995 | +50 | +1.3% | 3,600 |
| 2017/06/06 | 3,965 | 3,965 | 3,900 | 3,945 | +5 | +0.1% | 1,500 |
| 2017/06/05 | 3,940 | 4,000 | 3,920 | 3,940 | -20 | -0.5% | 2,100 |
| 2017/06/02 | 4,165 | 4,165 | 3,960 | 3,960 | -150 | -3.6% | 2,500 |
| 2017/06/01 | 4,085 | 4,185 | 4,085 | 4,110 | +45 | +1.1% | 6,000 |
| 2017/05/31 | 4,020 | 4,065 | 4,010 | 4,065 | +45 | +1.1% | 2,200 |
| 2017/05/30 | 4,060 | 4,070 | 4,000 | 4,020 | -70 | -1.7% | 2,200 |
| 2017/05/29 | 4,005 | 4,090 | 4,005 | 4,090 | +125 | +3.2% | 5,800 |
| 2017/05/26 | 3,955 | 3,970 | 3,955 | 3,965 | +45 | +1.1% | 300 |
| 2017/05/25 | 3,890 | 3,920 | 3,890 | 3,920 | -35 | -0.9% | 2,200 |
| 2017/05/24 | 3,865 | 4,000 | 3,865 | 3,955 | +95 | +2.5% | 6,500 |
| 2017/05/23 | 3,800 | 3,875 | 3,800 | 3,860 | +60 | +1.6% | 2,100 |
| 2017/05/22 | 3,800 | 3,800 | 3,800 | 3,800 | ±0 | ±0% | 400 |
| 2017/05/19 | 3,800 | 3,810 | 3,800 | 3,800 | -15 | -0.4% | 1,200 |
| 2017/05/18 | 3,775 | 3,830 | 3,775 | 3,815 | +40 | +1.1% | 1,600 |
| 2017/05/17 | 3,765 | 3,775 | 3,765 | 3,775 | +15 | +0.4% | 600 |
| 2017/05/16 | 3,780 | 3,790 | 3,720 | 3,760 | -20 | -0.5% | 9,200 |
| 2017/05/15 | 3,865 | 3,865 | 3,760 | 3,780 | -120 | -3.1% | 5,700 |
| 2017/05/12 | 3,920 | 3,920 | 3,900 | 3,900 | -20 | -0.5% | 400 |
| 2017/05/11 | 3,965 | 3,965 | 3,920 | 3,920 | -45 | -1.1% | 600 |
| 2017/05/10 | 3,965 | 3,965 | 3,965 | 3,965 | +40 | +1% | 100 |
| 2017/05/09 | 3,915 | 3,925 | 3,915 | 3,925 | +5 | +0.1% | 600 |
| 2017/05/08 | 3,920 | 3,960 | 3,920 | 3,920 | ±0 | ±0% | 1,100 |
| 2017/05/02 | 3,960 | 3,965 | 3,920 | 3,920 | +20 | +0.5% | 900 |
| 2017/05/01 | 3,870 | 3,930 | 3,800 | 3,900 | +35 | +0.9% | 1,100 |
1801～
1850
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
