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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 1,922 | 1,926 | 1,922 | 1,925 | -37 | -1.9% | 900 |
| 2010/06/16 | 1,907 | 1,962 | 1,907 | 1,962 | +15 | +0.8% | 700 |
| 2010/06/15 | 1,934 | 1,988 | 1,934 | 1,947 | +22 | +1.1% | 1,400 |
| 2010/06/14 | 1,925 | 1,945 | 1,925 | 1,925 | -6 | -0.3% | 1,000 |
| 2010/06/11 | 1,927 | 1,931 | 1,927 | 1,931 | +5 | +0.3% | 300 |
| 2010/06/10 | 1,923 | 1,926 | 1,923 | 1,926 | ±0 | ±0% | 200 |
| 2010/06/09 | 1,921 | 1,950 | 1,921 | 1,926 | +3 | +0.2% | 1,700 |
| 2010/06/08 | 1,920 | 1,945 | 1,920 | 1,923 | +3 | +0.2% | 1,000 |
| 2010/06/07 | 1,925 | 1,949 | 1,903 | 1,920 | -30 | -1.5% | 3,600 |
| 2010/06/04 | 1,950 | 1,950 | 1,950 | 1,950 | +19 | +1% | 200 |
| 2010/06/03 | 1,930 | 1,931 | 1,930 | 1,931 | +21 | +1.1% | 900 |
| 2010/06/02 | 1,930 | 1,932 | 1,910 | 1,910 | -35 | -1.8% | 1,600 |
| 2010/06/01 | 1,940 | 1,950 | 1,940 | 1,945 | +5 | +0.3% | 1,000 |
| 2010/05/31 | 1,952 | 1,979 | 1,940 | 1,940 | -12 | -0.6% | 1,600 |
| 2010/05/28 | 1,950 | 1,952 | 1,950 | 1,952 | +12 | +0.6% | 500 |
| 2010/05/27 | 1,931 | 1,990 | 1,930 | 1,940 | -20 | -1% | 1,600 |
| 2010/05/26 | 1,980 | 1,980 | 1,955 | 1,960 | +1 | +0.1% | 3,400 |
| 2010/05/25 | 1,950 | 1,969 | 1,945 | 1,959 | +9 | +0.5% | 10,300 |
| 2010/05/24 | 1,980 | 1,980 | 1,920 | 1,950 | +10 | +0.5% | 1,500 |
| 2010/05/21 | 1,901 | 1,940 | 1,900 | 1,940 | -48 | -2.4% | 3,400 |
| 2010/05/20 | 1,950 | 1,995 | 1,925 | 1,988 | +38 | +1.9% | 3,900 |
| 2010/05/19 | 1,910 | 1,950 | 1,900 | 1,950 | ±0 | ±0% | 4,600 |
| 2010/05/18 | 1,985 | 1,985 | 1,950 | 1,950 | -15 | -0.8% | 2,100 |
| 2010/05/17 | 1,950 | 1,965 | 1,935 | 1,965 | -25 | -1.3% | 3,200 |
| 2010/05/14 | 1,965 | 1,990 | 1,960 | 1,990 | +10 | +0.5% | 2,100 |
| 2010/05/13 | 1,990 | 1,990 | 1,980 | 1,980 | -8 | -0.4% | 1,300 |
| 2010/05/12 | 1,950 | 1,990 | 1,950 | 1,988 | +38 | +1.9% | 4,500 |
| 2010/05/11 | 2,020 | 2,020 | 1,950 | 1,950 | -100 | -4.9% | 3,400 |
| 2010/05/10 | 1,915 | 2,050 | 1,880 | 2,050 | -5 | -0.2% | 7,400 |
| 2010/05/07 | 1,998 | 2,055 | 1,960 | 2,055 | -93 | -4.3% | 5,100 |
| 2010/05/06 | 2,101 | 2,156 | 2,101 | 2,148 | -30 | -1.4% | 3,700 |
| 2010/04/30 | 2,189 | 2,190 | 2,160 | 2,178 | +28 | +1.3% | 2,900 |
| 2010/04/28 | 2,152 | 2,152 | 2,115 | 2,150 | -40 | -1.8% | 2,400 |
| 2010/04/27 | 2,200 | 2,200 | 2,119 | 2,190 | -20 | -0.9% | 4,600 |
| 2010/04/26 | 2,220 | 2,230 | 2,170 | 2,210 | +40 | +1.8% | 5,300 |
| 2010/04/23 | 2,121 | 2,170 | 2,121 | 2,170 | +44 | +2.1% | 3,700 |
| 2010/04/22 | 2,155 | 2,155 | 2,120 | 2,126 | -29 | -1.3% | 8,200 |
| 2010/04/21 | 2,150 | 2,200 | 2,150 | 2,155 | +33 | +1.6% | 8,700 |
| 2010/04/20 | 2,100 | 2,180 | 2,100 | 2,122 | +57 | +2.8% | 13,600 |
| 2010/04/19 | 2,040 | 2,095 | 2,035 | 2,065 | +20 | +1% | 7,900 |
| 2010/04/16 | 2,050 | 2,055 | 2,020 | 2,045 | +85 | +4.3% | 11,500 |
| 2010/04/15 | 1,960 | 1,965 | 1,960 | 1,960 | +13 | +0.7% | 4,200 |
| 2010/04/14 | 1,948 | 1,948 | 1,908 | 1,947 | ±0 | ±0% | 2,100 |
| 2010/04/13 | 1,949 | 1,949 | 1,946 | 1,947 | +17 | +0.9% | 500 |
| 2010/04/12 | 1,965 | 1,965 | 1,915 | 1,930 | +30 | +1.6% | 1,700 |
| 2010/04/09 | 1,898 | 1,902 | 1,898 | 1,900 | +5 | +0.3% | 3,200 |
| 2010/04/08 | 1,910 | 1,930 | 1,853 | 1,895 | +19 | +1% | 3,300 |
| 2010/04/07 | 1,780 | 1,876 | 1,779 | 1,876 | +126 | +7.2% | 10,200 |
| 2010/04/06 | 1,733 | 1,770 | 1,733 | 1,750 | +30 | +1.7% | 4,000 |
| 2010/04/05 | 1,715 | 1,720 | 1,710 | 1,720 | +12 | +0.7% | 700 |
3401～
3450
件表示中 / 3452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 | 126,500円 | +3.0% | +0.9% | 3.48% | 9.32倍 | 0.89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 | 104,800円 | -1.0% | +365.6% | 4.29% | 21.53倍 | 0.62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 |
| ＫｅｙＨ | 96,400円 | +16.3% | +26.2% | 1.04% | 8.25倍 | 0.91倍 |
|
ＳＫＥ４８、乃木坂４６物販等エンタメ、広告、映像制作のクリエイティブ企業。Ｊトラスト筆頭株主 |
| アゴーラＨＧ | 6,400円 | +10.8% | - | 0.00% | 108.47倍 | 4.77倍 |
|
シティ・宿泊特化型ホテルを運営。大阪堺、守口が主軸。マレーシアで霊園事業も。香港資本系列 |
| ＣＯＯＫ | 16,500円 | -17.2% | - | 0.00% | - | 0.99倍 |
|
料理レシピサイト最大手。個人向け有料会員が柱。生鮮食品ＥＣ「クックパッドマート」再建中 |
市場注目の銘柄
チャート関連のコラム
