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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/03 | 1,660 | 1,670 | 1,660 | 1,665 | -35 | -2.1% | 1,000 |
| 2010/09/02 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 100 |
| 2010/09/01 | 1,700 | 1,700 | 1,700 | 1,700 | -50 | -2.9% | 100 |
| 2010/08/31 | 1,673 | 1,750 | 1,673 | 1,750 | +50 | +2.9% | 500 |
| 2010/08/30 | 1,710 | 1,710 | 1,700 | 1,700 | +20 | +1.2% | 600 |
| 2010/08/27 | 1,680 | 1,680 | 1,680 | 1,680 | -60 | -3.4% | 700 |
| 2010/08/26 | 1,740 | 1,740 | 1,740 | 1,740 | +64 | +3.8% | 1,200 |
| 2010/08/25 | 1,680 | 1,680 | 1,676 | 1,676 | -4 | -0.2% | 500 |
| 2010/08/24 | 1,680 | 1,680 | 1,680 | 1,680 | -80 | -4.5% | 300 |
| 2010/08/23 | 1,760 | 1,760 | 1,760 | 1,760 | +21 | +1.2% | 1,800 |
| 2010/08/20 | 1,739 | 1,739 | 1,735 | 1,739 | +87 | +5.3% | 1,200 |
| 2010/08/19 | 1,655 | 1,655 | 1,652 | 1,652 | -10 | -0.6% | 300 |
| 2010/08/18 | 1,710 | 1,710 | 1,661 | 1,662 | - | - | 900 |
| 2010/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/16 | 1,632 | 1,645 | 1,632 | 1,645 | ±0 | ±0% | 300 |
| 2010/08/13 | 1,679 | 1,679 | 1,642 | 1,645 | -35 | -2.1% | 1,500 |
| 2010/08/12 | 1,700 | 1,700 | 1,680 | 1,680 | -20 | -1.2% | 700 |
| 2010/08/11 | 1,713 | 1,720 | 1,700 | 1,700 | -13 | -0.8% | 1,200 |
| 2010/08/10 | 1,749 | 1,749 | 1,713 | 1,713 | -15 | -0.9% | 700 |
| 2010/08/09 | 1,750 | 1,750 | 1,727 | 1,728 | -37 | -2.1% | 800 |
| 2010/08/06 | 1,762 | 1,765 | 1,762 | 1,765 | -54 | -3% | 200 |
| 2010/08/05 | 1,819 | 1,819 | 1,819 | 1,819 | +64 | +3.6% | 200 |
| 2010/08/04 | 1,755 | 1,755 | 1,755 | 1,755 | -31 | -1.7% | 500 |
| 2010/08/03 | 1,781 | 1,786 | 1,781 | 1,786 | -14 | -0.8% | 400 |
| 2010/08/02 | 1,830 | 1,830 | 1,751 | 1,800 | -30 | -1.6% | 600 |
| 2010/07/30 | 1,817 | 1,830 | 1,817 | 1,830 | +12 | +0.7% | 700 |
| 2010/07/29 | 1,830 | 1,830 | 1,818 | 1,818 | -24 | -1.3% | 500 |
| 2010/07/28 | 1,819 | 1,859 | 1,819 | 1,842 | -57 | -3% | 800 |
| 2010/07/27 | 1,899 | 1,899 | 1,899 | 1,899 | +31 | +1.7% | 100 |
| 2010/07/26 | 1,868 | 1,870 | 1,868 | 1,868 | -2 | -0.1% | 2,500 |
| 2010/07/23 | 1,905 | 1,914 | 1,870 | 1,870 | -1 | -0.1% | 1,200 |
| 2010/07/22 | 1,854 | 1,886 | 1,854 | 1,871 | -47 | -2.5% | 700 |
| 2010/07/21 | 1,918 | 1,918 | 1,918 | 1,918 | +40 | +2.1% | 300 |
| 2010/07/20 | 1,849 | 1,878 | 1,849 | 1,878 | +36 | +2% | 800 |
| 2010/07/16 | 1,902 | 1,902 | 1,827 | 1,842 | -61 | -3.2% | 400 |
| 2010/07/15 | 1,903 | 1,903 | 1,903 | 1,903 | - | - | 100 |
| 2010/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/13 | 1,870 | 1,900 | 1,870 | 1,900 | -26 | -1.3% | 700 |
| 2010/07/12 | 1,926 | 1,926 | 1,926 | 1,926 | - | - | 100 |
| 2010/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/07 | 1,935 | 1,935 | 1,935 | 1,935 | ±0 | ±0% | 100 |
| 2010/07/06 | 1,933 | 1,935 | 1,933 | 1,935 | -85 | -4.2% | 200 |
| 2010/07/05 | 1,978 | 2,020 | 1,978 | 2,020 | +60 | +3.1% | 1,300 |
| 2010/07/02 | 1,960 | 1,960 | 1,960 | 1,960 | +100 | +5.4% | 2,300 |
| 2010/07/01 | 1,860 | 1,860 | 1,860 | 1,860 | -40 | -2.1% | 200 |
| 2010/06/30 | 1,901 | 1,940 | 1,876 | 1,900 | - | - | 800 |
| 2010/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/28 | 1,928 | 1,930 | 1,928 | 1,930 | ±0 | ±0% | 600 |
3351～
3400
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
