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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 1,425 | 1,425 | 1,395 | 1,400 | +14 | +1% | 700 |
| 2011/08/11 | 1,402 | 1,407 | 1,386 | 1,386 | -28 | -2% | 3,100 |
| 2011/08/10 | 1,430 | 1,435 | 1,412 | 1,414 | -16 | -1.1% | 5,900 |
| 2011/08/09 | 1,478 | 1,478 | 1,356 | 1,430 | -88 | -5.8% | 9,700 |
| 2011/08/08 | 1,541 | 1,541 | 1,518 | 1,518 | -23 | -1.5% | 1,500 |
| 2011/08/05 | 1,566 | 1,566 | 1,525 | 1,541 | -30 | -1.9% | 2,000 |
| 2011/08/04 | 1,572 | 1,574 | 1,571 | 1,571 | -3 | -0.2% | 1,700 |
| 2011/08/03 | 1,570 | 1,574 | 1,570 | 1,574 | +3 | +0.2% | 1,500 |
| 2011/08/02 | 1,571 | 1,571 | 1,570 | 1,571 | ±0 | ±0% | 1,800 |
| 2011/08/01 | 1,577 | 1,579 | 1,567 | 1,571 | -5 | -0.3% | 3,500 |
| 2011/07/29 | 1,576 | 1,576 | 1,576 | 1,576 | -14 | -0.9% | 400 |
| 2011/07/28 | 1,580 | 1,590 | 1,580 | 1,590 | +3 | +0.2% | 1,100 |
| 2011/07/27 | 1,587 | 1,588 | 1,587 | 1,587 | -1 | -0.1% | 1,100 |
| 2011/07/26 | 1,588 | 1,588 | 1,565 | 1,588 | ±0 | ±0% | 2,500 |
| 2011/07/25 | 1,590 | 1,590 | 1,575 | 1,588 | +38 | +2.5% | 800 |
| 2011/07/22 | 1,565 | 1,565 | 1,550 | 1,550 | -15 | -1% | 1,300 |
| 2011/07/21 | 1,565 | 1,565 | 1,550 | 1,565 | +5 | +0.3% | 4,900 |
| 2011/07/20 | 1,600 | 1,600 | 1,560 | 1,560 | +5 | +0.3% | 1,100 |
| 2011/07/19 | 1,572 | 1,572 | 1,555 | 1,555 | -17 | -1.1% | 1,800 |
| 2011/07/15 | 1,572 | 1,572 | 1,572 | 1,572 | ±0 | ±0% | 1,600 |
| 2011/07/14 | 1,578 | 1,578 | 1,572 | 1,572 | -28 | -1.8% | 500 |
| 2011/07/13 | 1,570 | 1,600 | 1,565 | 1,600 | +30 | +1.9% | 4,000 |
| 2011/07/12 | 1,598 | 1,598 | 1,570 | 1,570 | -30 | -1.9% | 2,200 |
| 2011/07/11 | 1,545 | 1,600 | 1,544 | 1,600 | +55 | +3.6% | 3,200 |
| 2011/07/08 | 1,530 | 1,572 | 1,530 | 1,545 | +30 | +2% | 5,300 |
| 2011/07/07 | 1,517 | 1,524 | 1,515 | 1,515 | ±0 | ±0% | 5,700 |
| 2011/07/06 | 1,520 | 1,525 | 1,515 | 1,515 | -5 | -0.3% | 5,700 |
| 2011/07/05 | 1,530 | 1,535 | 1,519 | 1,520 | -10 | -0.7% | 3,900 |
| 2011/07/04 | 1,570 | 1,570 | 1,525 | 1,530 | ±0 | ±0% | 8,500 |
| 2011/07/01 | 1,541 | 1,550 | 1,530 | 1,530 | -20 | -1.3% | 4,700 |
| 2011/06/30 | 1,550 | 1,550 | 1,530 | 1,550 | ±0 | ±0% | 4,900 |
| 2011/06/29 | 1,562 | 1,570 | 1,550 | 1,550 | -20 | -1.3% | 1,900 |
| 2011/06/28 | 1,571 | 1,571 | 1,570 | 1,570 | -9 | -0.6% | 1,100 |
| 2011/06/27 | 1,583 | 1,583 | 1,579 | 1,579 | -4 | -0.3% | 1,800 |
| 2011/06/24 | 1,600 | 1,600 | 1,583 | 1,583 | -7 | -0.4% | 2,800 |
| 2011/06/23 | 1,585 | 1,590 | 1,585 | 1,590 | +12 | +0.8% | 300 |
| 2011/06/22 | 1,581 | 1,581 | 1,578 | 1,578 | -12 | -0.8% | 800 |
| 2011/06/21 | 1,590 | 1,590 | 1,590 | 1,590 | ±0 | ±0% | 200 |
| 2011/06/20 | 1,600 | 1,600 | 1,585 | 1,590 | +9 | +0.6% | 900 |
| 2011/06/17 | 1,590 | 1,590 | 1,581 | 1,581 | -21 | -1.3% | 700 |
| 2011/06/16 | 1,602 | 1,602 | 1,602 | 1,602 | -3 | -0.2% | 600 |
| 2011/06/15 | 1,626 | 1,626 | 1,605 | 1,605 | -21 | -1.3% | 900 |
| 2011/06/14 | 1,640 | 1,640 | 1,626 | 1,626 | -14 | -0.9% | 1,100 |
| 2011/06/13 | 1,641 | 1,641 | 1,640 | 1,640 | - | - | 800 |
| 2011/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/09 | 1,665 | 1,665 | 1,650 | 1,650 | -15 | -0.9% | 200 |
| 2011/06/08 | 1,651 | 1,665 | 1,651 | 1,665 | +4 | +0.2% | 700 |
| 2011/06/07 | 1,670 | 1,670 | 1,661 | 1,661 | -9 | -0.5% | 300 |
| 2011/06/06 | 1,670 | 1,670 | 1,670 | 1,670 | ±0 | ±0% | 100 |
| 2011/06/03 | 1,670 | 1,670 | 1,670 | 1,670 | -10 | -0.6% | 200 |
3251～
3300
件表示中 / 3586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 | 143,500円 | +12.7% | +16.3% | 3.62% | 7.93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 |
| 鎌倉新書 | 53,700円 | +23.7% | +35.0% | 3.72% | 25.84倍 | 6.16倍 |
|
葬儀、仏壇、墓のポータルサイト運営、紹介手数料と広告が収入源。相続、介護などへ領域拡大 |
| ナレルＧ | 237,200円 | +21.3% | +10.3% | 4.64% | 10.73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 |
| アサンテ | 165,500円 | +4.2% | +39.1% | 3.75% | 19.24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 | 191,800円 | +5.4% | +11.0% | 4.17% | 17.30倍 | 4.48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
