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 |
|---|---|---|---|---|---|---|---|
| 2010/10/14 | 1,580 | 1,600 | 1,460 | 1,600 | -3 | -0.2% | 1,300 |
| 2010/10/13 | 1,603 | 1,603 | 1,601 | 1,603 | -37 | -2.3% | 600 |
| 2010/10/12 | 1,640 | 1,640 | 1,640 | 1,640 | - | - | 100 |
| 2010/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/06 | 1,661 | 1,661 | 1,661 | 1,661 | - | - | 100 |
| 2010/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/01 | 1,700 | 1,700 | 1,700 | 1,700 | -30 | -1.7% | 100 |
| 2010/09/30 | 1,730 | 1,730 | 1,730 | 1,730 | - | - | 200 |
| 2010/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/28 | 1,721 | 1,730 | 1,721 | 1,730 | -30 | -1.7% | 1,600 |
| 2010/09/27 | 1,730 | 1,765 | 1,730 | 1,760 | +43 | +2.5% | 1,900 |
| 2010/09/24 | 1,740 | 1,740 | 1,704 | 1,717 | +17 | +1% | 2,000 |
| 2010/09/22 | 1,700 | 1,700 | 1,685 | 1,700 | ±0 | ±0% | 600 |
| 2010/09/21 | 1,740 | 1,740 | 1,700 | 1,700 | ±0 | ±0% | 1,200 |
| 2010/09/17 | 1,700 | 1,700 | 1,700 | 1,700 | -20 | -1.2% | 700 |
| 2010/09/16 | 1,720 | 1,720 | 1,720 | 1,720 | +13 | +0.8% | 400 |
| 2010/09/15 | 1,707 | 1,707 | 1,707 | 1,707 | +17 | +1% | 200 |
| 2010/09/14 | 1,700 | 1,700 | 1,690 | 1,690 | +15 | +0.9% | 900 |
| 2010/09/13 | 1,676 | 1,677 | 1,675 | 1,675 | ±0 | ±0% | 500 |
| 2010/09/10 | 1,671 | 1,675 | 1,671 | 1,675 | +5 | +0.3% | 300 |
| 2010/09/09 | 1,671 | 1,671 | 1,670 | 1,670 | -7 | -0.4% | 500 |
| 2010/09/08 | 1,677 | 1,677 | 1,677 | 1,677 | - | - | 100 |
| 2010/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
3551～
3600
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
