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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 1,238 | 1,262 | 1,238 | 1,259 | +18 | +1.5% | 3,700 |
| 2024/06/21 | 1,240 | 1,255 | 1,234 | 1,241 | +1 | +0.1% | 8,000 |
| 2024/06/20 | 1,245 | 1,245 | 1,239 | 1,240 | -5 | -0.4% | 3,600 |
| 2024/06/19 | 1,253 | 1,258 | 1,240 | 1,245 | -10 | -0.8% | 9,600 |
| 2024/06/18 | 1,256 | 1,272 | 1,252 | 1,255 | -1 | -0.1% | 16,300 |
| 2024/06/17 | 1,264 | 1,273 | 1,244 | 1,256 | +6 | +0.5% | 4,700 |
| 2024/06/14 | 1,239 | 1,274 | 1,227 | 1,250 | +15 | +1.2% | 13,700 |
| 2024/06/13 | 1,230 | 1,239 | 1,218 | 1,235 | +6 | +0.5% | 3,400 |
| 2024/06/12 | 1,213 | 1,229 | 1,211 | 1,229 | +18 | +1.5% | 6,000 |
| 2024/06/11 | 1,208 | 1,226 | 1,208 | 1,211 | +3 | +0.2% | 5,100 |
| 2024/06/10 | 1,205 | 1,210 | 1,204 | 1,208 | +3 | +0.2% | 6,300 |
| 2024/06/07 | 1,206 | 1,209 | 1,201 | 1,205 | -5 | -0.4% | 10,200 |
| 2024/06/06 | 1,212 | 1,219 | 1,207 | 1,210 | ±0 | ±0% | 6,500 |
| 2024/06/05 | 1,217 | 1,217 | 1,207 | 1,210 | -8 | -0.7% | 6,500 |
| 2024/06/04 | 1,223 | 1,223 | 1,209 | 1,218 | -5 | -0.4% | 12,900 |
| 2024/06/03 | 1,222 | 1,229 | 1,206 | 1,223 | -5 | -0.4% | 7,400 |
| 2024/05/31 | 1,230 | 1,230 | 1,210 | 1,228 | -2 | -0.2% | 19,700 |
| 2024/05/30 | 1,226 | 1,239 | 1,221 | 1,230 | -4 | -0.3% | 5,400 |
| 2024/05/29 | 1,230 | 1,240 | 1,226 | 1,234 | +2 | +0.2% | 13,400 |
| 2024/05/28 | 1,241 | 1,241 | 1,232 | 1,232 | -8 | -0.6% | 6,200 |
| 2024/05/27 | 1,249 | 1,258 | 1,240 | 1,240 | ±0 | ±0% | 6,800 |
| 2024/05/24 | 1,240 | 1,245 | 1,234 | 1,240 | ±0 | ±0% | 10,200 |
| 2024/05/23 | 1,250 | 1,254 | 1,233 | 1,240 | -7 | -0.6% | 14,800 |
| 2024/05/22 | 1,255 | 1,264 | 1,247 | 1,247 | -10 | -0.8% | 18,200 |
| 2024/05/21 | 1,263 | 1,263 | 1,255 | 1,257 | -10 | -0.8% | 5,800 |
| 2024/05/20 | 1,279 | 1,279 | 1,267 | 1,267 | +5 | +0.4% | 9,500 |
| 2024/05/17 | 1,275 | 1,284 | 1,253 | 1,262 | -6 | -0.5% | 14,500 |
| 2024/05/16 | 1,260 | 1,290 | 1,259 | 1,268 | +8 | +0.6% | 30,200 |
| 2024/05/15 | 1,261 | 1,269 | 1,260 | 1,260 | -2 | -0.2% | 12,400 |
| 2024/05/14 | 1,266 | 1,270 | 1,257 | 1,262 | -3 | -0.2% | 5,700 |
| 2024/05/13 | 1,273 | 1,273 | 1,265 | 1,265 | ±0 | ±0% | 2,500 |
| 2024/05/10 | 1,275 | 1,275 | 1,253 | 1,265 | +7 | +0.6% | 1,700 |
| 2024/05/09 | 1,257 | 1,259 | 1,250 | 1,258 | +8 | +0.6% | 800 |
| 2024/05/08 | 1,243 | 1,251 | 1,243 | 1,250 | -3 | -0.2% | 1,000 |
| 2024/05/07 | 1,269 | 1,269 | 1,220 | 1,253 | -16 | -1.3% | 7,500 |
| 2024/05/02 | 1,253 | 1,278 | 1,253 | 1,269 | +18 | +1.4% | 1,300 |
| 2024/05/01 | 1,262 | 1,262 | 1,250 | 1,251 | -12 | -1% | 900 |
| 2024/04/30 | 1,289 | 1,289 | 1,260 | 1,263 | +12 | +1% | 4,400 |
| 2024/04/26 | 1,248 | 1,252 | 1,248 | 1,251 | +8 | +0.6% | 900 |
| 2024/04/25 | 1,242 | 1,250 | 1,240 | 1,243 | +1 | +0.1% | 500 |
| 2024/04/24 | 1,257 | 1,257 | 1,242 | 1,242 | -7 | -0.6% | 1,800 |
| 2024/04/23 | 1,249 | 1,251 | 1,249 | 1,249 | -11 | -0.9% | 3,000 |
| 2024/04/22 | 1,260 | 1,260 | 1,260 | 1,260 | ±0 | ±0% | 900 |
| 2024/04/19 | 1,263 | 1,278 | 1,257 | 1,260 | -2 | -0.2% | 16,100 |
| 2024/04/18 | 1,285 | 1,285 | 1,262 | 1,262 | -24 | -1.9% | 2,000 |
| 2024/04/17 | 1,277 | 1,286 | 1,269 | 1,286 | +14 | +1.1% | 900 |
| 2024/04/16 | 1,275 | 1,285 | 1,267 | 1,272 | -15 | -1.2% | 3,200 |
| 2024/04/15 | 1,290 | 1,290 | 1,271 | 1,287 | +17 | +1.3% | 1,500 |
| 2024/04/12 | 1,274 | 1,282 | 1,270 | 1,270 | -4 | -0.3% | 3,100 |
| 2024/04/11 | 1,288 | 1,288 | 1,274 | 1,274 | +7 | +0.6% | 1,000 |
201～
250
件表示中 / 3683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 | 149,600円 | +12.7% | +16.3% | 3.48% | 8.14倍 | 0.95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 |
| ライズ | 89,900円 | +24.2% | +18.8% | 1.56% | 13.24倍 | 3.46倍 |
|
総合コンサル会社。資料作成だけでなく課題解決に向けた実行支援に特長。コンサル要員高稼働 |
| ＦＲＯＮＴＥＯ | 54,700円 | -17.3% | - | 0.00% | 43.94倍 | 8.25倍 |
|
自然言語の解析技術を活用。経済安全保障や不正検知システム、創薬支援サービスなどを展開 |
| ＡＢホテル | 150,500円 | +3.6% | +1.6% | 1.33% | 9.20倍 | 1.87倍 |
|
愛知地盤にビジネスホテルを展開。製造業の需要が中心。運営は外部委託。東祥の事業部が独立 |
| ユニバ園芸 | 420,500円 | +22.3% | +9.4% | 0.59% | 10.98倍 | 1.56倍 |
|
オフィスなどへの観葉植物レンタル大手。園芸雑貨・生花などの小売り、海外事業の拡大志向 |
市場注目の銘柄
チャート関連のコラム
