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 |
|---|---|---|---|---|---|---|---|
| 2015/06/29 | 4,135 | 4,205 | 4,130 | 4,185 | -90 | -2.1% | 5,100 |
| 2015/06/26 | 4,235 | 4,275 | 4,185 | 4,275 | +45 | +1.1% | 5,100 |
| 2015/06/25 | 4,305 | 4,305 | 4,220 | 4,230 | -130 | -3% | 6,600 |
| 2015/06/24 | 4,390 | 4,415 | 4,290 | 4,360 | +10 | +0.2% | 12,900 |
| 2015/06/23 | 4,200 | 4,365 | 4,200 | 4,350 | +165 | +3.9% | 18,600 |
| 2015/06/22 | 4,170 | 4,195 | 4,140 | 4,185 | +70 | +1.7% | 3,400 |
| 2015/06/19 | 4,100 | 4,115 | 4,070 | 4,115 | +25 | +0.6% | 3,400 |
| 2015/06/18 | 4,130 | 4,130 | 4,090 | 4,090 | -15 | -0.4% | 900 |
| 2015/06/17 | 4,150 | 4,150 | 4,100 | 4,105 | -45 | -1.1% | 2,800 |
| 2015/06/16 | 4,070 | 4,160 | 4,060 | 4,150 | +80 | +2% | 7,600 |
| 2015/06/15 | 4,000 | 4,070 | 4,000 | 4,070 | +90 | +2.3% | 7,400 |
| 2015/06/12 | 4,020 | 4,060 | 3,870 | 3,980 | +125 | +3.2% | 14,900 |
| 2015/06/11 | 3,850 | 3,860 | 3,840 | 3,855 | +30 | +0.8% | 3,500 |
| 2015/06/10 | 3,815 | 3,845 | 3,815 | 3,825 | -20 | -0.5% | 2,000 |
| 2015/06/09 | 3,860 | 3,890 | 3,810 | 3,845 | -25 | -0.6% | 4,800 |
| 2015/06/08 | 3,900 | 3,925 | 3,850 | 3,870 | -10 | -0.3% | 5,400 |
| 2015/06/05 | 3,780 | 3,880 | 3,765 | 3,880 | +100 | +2.6% | 3,500 |
| 2015/06/04 | 3,755 | 3,830 | 3,755 | 3,780 | +30 | +0.8% | 2,100 |
| 2015/06/03 | 3,760 | 3,770 | 3,705 | 3,750 | -20 | -0.5% | 3,200 |
| 2015/06/02 | 3,790 | 3,800 | 3,765 | 3,770 | +20 | +0.5% | 1,800 |
| 2015/06/01 | 3,730 | 3,770 | 3,730 | 3,750 | +60 | +1.6% | 2,800 |
| 2015/05/29 | 3,720 | 3,720 | 3,685 | 3,690 | -10 | -0.3% | 3,000 |
| 2015/05/28 | 3,750 | 3,750 | 3,700 | 3,700 | -20 | -0.5% | 5,200 |
| 2015/05/27 | 3,800 | 3,800 | 3,700 | 3,720 | -10 | -0.3% | 4,400 |
| 2015/05/26 | 3,710 | 3,760 | 3,710 | 3,730 | +20 | +0.5% | 1,600 |
| 2015/05/25 | 3,685 | 3,755 | 3,685 | 3,710 | +25 | +0.7% | 2,000 |
| 2015/05/22 | 3,695 | 3,700 | 3,685 | 3,685 | +25 | +0.7% | 1,500 |
| 2015/05/21 | 3,655 | 3,680 | 3,640 | 3,660 | ±0 | ±0% | 2,100 |
| 2015/05/20 | 3,710 | 3,730 | 3,630 | 3,660 | -90 | -2.4% | 9,300 |
| 2015/05/19 | 3,850 | 3,850 | 3,730 | 3,750 | -50 | -1.3% | 10,100 |
| 2015/05/18 | 3,800 | 3,855 | 3,790 | 3,800 | +20 | +0.5% | 3,400 |
| 2015/05/15 | 3,800 | 3,850 | 3,780 | 3,780 | -10 | -0.3% | 2,100 |
| 2015/05/14 | 3,705 | 3,850 | 3,630 | 3,790 | +15 | +0.4% | 6,400 |
| 2015/05/13 | 4,000 | 4,000 | 3,765 | 3,775 | -225 | -5.6% | 18,600 |
| 2015/05/12 | 4,030 | 4,030 | 3,950 | 4,000 | -100 | -2.4% | 2,600 |
| 2015/05/11 | 3,930 | 4,100 | 3,930 | 4,100 | +170 | +4.3% | 2,900 |
| 2015/05/08 | 3,880 | 3,930 | 3,880 | 3,930 | +80 | +2.1% | 1,600 |
| 2015/05/07 | 3,715 | 3,850 | 3,715 | 3,850 | +70 | +1.9% | 1,200 |
| 2015/05/01 | 3,755 | 3,840 | 3,700 | 3,780 | +10 | +0.3% | 3,400 |
| 2015/04/30 | 3,795 | 3,795 | 3,720 | 3,770 | -70 | -1.8% | 5,300 |
| 2015/04/28 | 3,900 | 3,900 | 3,800 | 3,840 | +10 | +0.3% | 4,100 |
| 2015/04/27 | 3,780 | 3,830 | 3,780 | 3,830 | +45 | +1.2% | 2,600 |
| 2015/04/24 | 3,760 | 3,785 | 3,750 | 3,785 | +25 | +0.7% | 1,800 |
| 2015/04/23 | 3,725 | 3,785 | 3,720 | 3,760 | +35 | +0.9% | 3,400 |
| 2015/04/22 | 3,675 | 3,725 | 3,675 | 3,725 | +60 | +1.6% | 500 |
| 2015/04/21 | 3,670 | 3,670 | 3,650 | 3,665 | -5 | -0.1% | 2,500 |
| 2015/04/20 | 3,665 | 3,700 | 3,640 | 3,670 | ±0 | ±0% | 2,900 |
| 2015/04/17 | 3,705 | 3,705 | 3,670 | 3,670 | -60 | -1.6% | 1,000 |
| 2015/04/16 | 3,710 | 3,730 | 3,625 | 3,730 | +25 | +0.7% | 3,700 |
| 2015/04/15 | 3,780 | 3,800 | 3,705 | 3,705 | -75 | -2% | 4,500 |
2301～
2350
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
