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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,445 | 1,449 | 1,430 | 1,447 | -2 | -0.1% | 15,000 |
| 2024/11/20 | 1,451 | 1,452 | 1,445 | 1,449 | -13 | -0.9% | 11,700 |
| 2024/11/19 | 1,470 | 1,470 | 1,453 | 1,462 | -10 | -0.7% | 6,500 |
| 2024/11/18 | 1,474 | 1,478 | 1,458 | 1,472 | +25 | +1.7% | 15,000 |
| 2024/11/15 | 1,409 | 1,462 | 1,385 | 1,447 | +43 | +3.1% | 51,200 |
| 2024/11/14 | 1,393 | 1,417 | 1,381 | 1,404 | +12 | +0.9% | 9,200 |
| 2024/11/13 | 1,387 | 1,393 | 1,374 | 1,392 | +1 | +0.1% | 18,700 |
| 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 |
151～
200
件表示中 / 3735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 | 146,700円 | -7.8% | -18.3% | 3.54% | 10.31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７割超 |
| アメイズ | 140,300円 | +10.9% | -3.1% | 2.49% | 8.55倍 | 1.27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 |
| オープンＧ | 34,100円 | +17.7% | +267.5% | 1.32% | 38.97倍 | 1.68倍 |
|
ＲＰＡツール「ビズロボ」と医療系など人材軸の成果報酬型広告が柱。法務等のＳａａＳ育成中 |
| アルトナー | 196,800円 | +3.3% | +0.9% | 4.27% | 16.41倍 | 4.44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。人材紹介サービスにも進出 |
| サンウェルズ | 59,100円 | +17.4% | - | 0.00% | - | 2.23倍 |
|
パーキンソン病専門老人ホーム・ＰＤハウス運営。上場前からの診療報酬不正請求判明で再審査 |
市場注目の銘柄
チャート関連のコラム
