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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,423 | 1,439 | 1,380 | 1,385 | -38 | -2.7% | 6,400 |
2023/05/11 | 1,423 | 1,424 | 1,423 | 1,423 | +4 | +0.3% | 700 |
2023/05/10 | 1,390 | 1,445 | 1,390 | 1,419 | +29 | +2.1% | 28,900 |
2023/05/09 | 1,375 | 1,390 | 1,375 | 1,390 | +15 | +1.1% | 7,700 |
2023/05/08 | 1,383 | 1,384 | 1,372 | 1,375 | -5 | -0.4% | 1,700 |
2023/05/02 | 1,381 | 1,381 | 1,369 | 1,380 | +10 | +0.7% | 1,200 |
2023/05/01 | 1,389 | 1,393 | 1,361 | 1,370 | -20 | -1.4% | 2,100 |
2023/04/28 | 1,389 | 1,390 | 1,370 | 1,390 | +1 | +0.1% | 3,600 |
2023/04/27 | 1,390 | 1,390 | 1,384 | 1,389 | ±0 | ±0% | 3,700 |
2023/04/26 | 1,371 | 1,389 | 1,371 | 1,389 | +18 | +1.3% | 2,500 |
2023/04/25 | 1,372 | 1,400 | 1,370 | 1,371 | -19 | -1.4% | 14,300 |
2023/04/24 | 1,415 | 1,417 | 1,386 | 1,390 | +5 | +0.4% | 4,000 |
2023/04/21 | 1,416 | 1,417 | 1,377 | 1,385 | -1 | -0.1% | 8,200 |
2023/04/20 | 1,326 | 1,422 | 1,310 | 1,386 | +56 | +4.2% | 32,800 |
2023/04/19 | 1,328 | 1,335 | 1,328 | 1,330 | +2 | +0.2% | 1,300 |
2023/04/18 | 1,334 | 1,334 | 1,311 | 1,328 | -14 | -1% | 2,600 |
2023/04/17 | 1,344 | 1,344 | 1,330 | 1,342 | -2 | -0.1% | 2,000 |
2023/04/14 | 1,341 | 1,344 | 1,335 | 1,344 | +9 | +0.7% | 400 |
2023/04/13 | 1,337 | 1,350 | 1,335 | 1,335 | ±0 | ±0% | 2,200 |
2023/04/12 | 1,335 | 1,335 | 1,335 | 1,335 | +1 | +0.1% | 200 |
2023/04/11 | 1,335 | 1,335 | 1,334 | 1,334 | +2 | +0.2% | 800 |
2023/04/10 | 1,335 | 1,335 | 1,331 | 1,332 | -3 | -0.2% | 800 |
2023/04/07 | 1,340 | 1,345 | 1,335 | 1,335 | -18 | -1.3% | 3,900 |
2023/04/06 | 1,335 | 1,354 | 1,335 | 1,353 | +15 | +1.1% | 700 |
2023/04/05 | 1,344 | 1,362 | 1,338 | 1,338 | -27 | -2% | 400 |
2023/04/04 | 1,345 | 1,365 | 1,338 | 1,365 | +27 | +2% | 8,100 |
2023/04/03 | 1,364 | 1,364 | 1,321 | 1,338 | -28 | -2% | 3,200 |
2023/03/31 | 1,326 | 1,373 | 1,326 | 1,366 | +31 | +2.3% | 5,700 |
2023/03/30 | 1,374 | 1,374 | 1,325 | 1,335 | -15 | -1.1% | 3,900 |
2023/03/29 | 1,322 | 1,350 | 1,310 | 1,350 | +26 | +2% | 6,300 |
2023/03/28 | 1,347 | 1,347 | 1,319 | 1,324 | -18 | -1.3% | 4,400 |
2023/03/27 | 1,320 | 1,352 | 1,319 | 1,342 | +23 | +1.7% | 13,800 |
2023/03/24 | 1,330 | 1,330 | 1,307 | 1,319 | -11 | -0.8% | 6,300 |
2023/03/23 | 1,299 | 1,330 | 1,297 | 1,330 | +10 | +0.8% | 16,600 |
2023/03/22 | 1,330 | 1,344 | 1,303 | 1,320 | -14 | -1% | 10,000 |
2023/03/20 | 1,345 | 1,361 | 1,330 | 1,334 | -10 | -0.7% | 10,300 |
2023/03/17 | 1,371 | 1,394 | 1,321 | 1,344 | -16 | -1.2% | 23,100 |
2023/03/16 | 1,331 | 1,500 | 1,331 | 1,360 | +58 | +4.5% | 148,500 |
2023/03/15 | 1,308 | 1,308 | 1,302 | 1,302 | +6 | +0.5% | 200 |
2023/03/14 | 1,296 | 1,301 | 1,296 | 1,296 | -4 | -0.3% | 800 |
2023/03/13 | 1,301 | 1,302 | 1,299 | 1,300 | -17 | -1.3% | 1,300 |
2023/03/10 | 1,306 | 1,328 | 1,306 | 1,317 | -4 | -0.3% | 1,600 |
2023/03/09 | 1,318 | 1,332 | 1,318 | 1,321 | +4 | +0.3% | 400 |
2023/03/08 | 1,300 | 1,330 | 1,300 | 1,317 | +3 | +0.2% | 6,700 |
2023/03/07 | 1,313 | 1,320 | 1,311 | 1,314 | +1 | +0.1% | 4,300 |
2023/03/06 | 1,313 | 1,313 | 1,309 | 1,313 | ±0 | ±0% | 1,500 |
2023/03/03 | 1,302 | 1,313 | 1,302 | 1,313 | +12 | +0.9% | 500 |
2023/03/02 | 1,296 | 1,321 | 1,296 | 1,301 | +5 | +0.4% | 6,600 |
2023/03/01 | 1,323 | 1,323 | 1,293 | 1,296 | -22 | -1.7% | 1,700 |
2023/02/28 | 1,306 | 1,320 | 1,300 | 1,318 | -1 | -0.1% | 3,200 |
251~
300
件表示中 / 3458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 | 126,700円 | +3.0% | +0.9% | 3.47% | 9.34倍 | 0.86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 |
デジタルHD | 105,100円 | -1.0% | +365.6% | 4.28% | 21.59倍 | 0.63倍 |
|
ネット広告代理店。DX支援の育成に注力。金融投資も手がける。配当はDOEも基準に実施 |
ユニバ園芸 | 364,500円 | +25.5% | +5.7% | 0.66% | 11.21倍 | 1.55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 |
いであ | 241,500円 | +3.5% | +8.7% | 3.73% | 8.21倍 | 0.65倍 |
|
国土環境と日本建設コンサルタントが合併し総合化。環境調査・分析の大手。官公庁向け8割超 |
Gunosy | 74,400円 | -9.5% | - | 0.00% | - | 1.77倍 |
|
各種情報配信のキュレーションアプリ「グノシー」展開。持分会社・印デジタルクレカ会社比重大 |
市場注目の銘柄
チャート関連のコラム