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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 1,251 | 1,251 | 1,215 | 1,216 | -5 | -0.4% | 22,800 |
| 2023/11/14 | 1,212 | 1,240 | 1,212 | 1,221 | +17 | +1.4% | 15,300 |
| 2023/11/13 | 1,252 | 1,269 | 1,201 | 1,204 | -134 | -10% | 50,900 |
| 2023/11/10 | 1,330 | 1,359 | 1,321 | 1,338 | +8 | +0.6% | 6,000 |
| 2023/11/09 | 1,331 | 1,331 | 1,330 | 1,330 | -7 | -0.5% | 2,000 |
| 2023/11/08 | 1,328 | 1,338 | 1,328 | 1,337 | +1 | +0.1% | 1,300 |
| 2023/11/07 | 1,346 | 1,360 | 1,336 | 1,336 | -9 | -0.7% | 3,600 |
| 2023/11/06 | 1,360 | 1,360 | 1,335 | 1,345 | -8 | -0.6% | 5,100 |
| 2023/11/02 | 1,349 | 1,359 | 1,334 | 1,353 | +13 | +1% | 2,500 |
| 2023/11/01 | 1,345 | 1,359 | 1,330 | 1,340 | +17 | +1.3% | 3,500 |
| 2023/10/31 | 1,316 | 1,333 | 1,316 | 1,323 | +7 | +0.5% | 1,900 |
| 2023/10/30 | 1,316 | 1,320 | 1,313 | 1,316 | +2 | +0.2% | 6,800 |
| 2023/10/27 | 1,314 | 1,314 | 1,314 | 1,314 | -6 | -0.5% | 100 |
| 2023/10/26 | 1,320 | 1,322 | 1,320 | 1,320 | ±0 | ±0% | 4,700 |
| 2023/10/25 | 1,317 | 1,327 | 1,317 | 1,320 | +3 | +0.2% | 3,400 |
| 2023/10/24 | 1,328 | 1,328 | 1,289 | 1,317 | -11 | -0.8% | 10,100 |
| 2023/10/23 | 1,313 | 1,328 | 1,312 | 1,328 | -8 | -0.6% | 5,500 |
| 2023/10/20 | 1,324 | 1,336 | 1,323 | 1,336 | +4 | +0.3% | 1,000 |
| 2023/10/19 | 1,313 | 1,336 | 1,313 | 1,332 | +11 | +0.8% | 2,700 |
| 2023/10/18 | 1,325 | 1,325 | 1,314 | 1,321 | +2 | +0.2% | 4,500 |
| 2023/10/17 | 1,333 | 1,333 | 1,310 | 1,319 | -10 | -0.8% | 8,700 |
| 2023/10/16 | 1,343 | 1,343 | 1,325 | 1,329 | -24 | -1.8% | 1,500 |
| 2023/10/13 | 1,345 | 1,360 | 1,343 | 1,353 | -4 | -0.3% | 2,300 |
| 2023/10/12 | 1,353 | 1,358 | 1,353 | 1,357 | +3 | +0.2% | 300 |
| 2023/10/11 | 1,368 | 1,370 | 1,350 | 1,354 | -16 | -1.2% | 2,400 |
| 2023/10/10 | 1,376 | 1,376 | 1,336 | 1,370 | -10 | -0.7% | 4,000 |
| 2023/10/06 | 1,352 | 1,380 | 1,352 | 1,380 | +28 | +2.1% | 2,700 |
| 2023/10/05 | 1,344 | 1,375 | 1,344 | 1,352 | +4 | +0.3% | 4,800 |
| 2023/10/04 | 1,320 | 1,350 | 1,320 | 1,348 | +10 | +0.7% | 13,100 |
| 2023/10/03 | 1,362 | 1,363 | 1,299 | 1,338 | -16 | -1.2% | 25,200 |
| 2023/10/02 | 1,418 | 1,418 | 1,333 | 1,354 | -64 | -4.5% | 11,500 |
| 2023/09/29 | 1,446 | 1,446 | 1,417 | 1,418 | -11 | -0.8% | 1,800 |
| 2023/09/28 | 1,424 | 1,440 | 1,420 | 1,429 | -33 | -2.3% | 4,900 |
| 2023/09/27 | 1,475 | 1,475 | 1,455 | 1,462 | -11 | -0.7% | 7,500 |
| 2023/09/26 | 1,439 | 1,479 | 1,439 | 1,473 | +34 | +2.4% | 7,000 |
| 2023/09/25 | 1,443 | 1,460 | 1,430 | 1,439 | -12 | -0.8% | 5,700 |
| 2023/09/22 | 1,457 | 1,458 | 1,439 | 1,451 | -10 | -0.7% | 6,500 |
| 2023/09/21 | 1,453 | 1,478 | 1,453 | 1,461 | -14 | -0.9% | 2,900 |
| 2023/09/20 | 1,480 | 1,484 | 1,475 | 1,475 | ±0 | ±0% | 3,000 |
| 2023/09/19 | 1,470 | 1,479 | 1,450 | 1,475 | +15 | +1% | 3,500 |
| 2023/09/15 | 1,448 | 1,460 | 1,430 | 1,460 | +4 | +0.3% | 10,200 |
| 2023/09/14 | 1,478 | 1,485 | 1,441 | 1,456 | -32 | -2.2% | 13,800 |
| 2023/09/13 | 1,495 | 1,510 | 1,480 | 1,488 | -7 | -0.5% | 4,200 |
| 2023/09/12 | 1,466 | 1,529 | 1,466 | 1,495 | +29 | +2% | 19,500 |
| 2023/09/11 | 1,443 | 1,472 | 1,441 | 1,466 | +36 | +2.5% | 20,600 |
| 2023/09/08 | 1,415 | 1,442 | 1,415 | 1,430 | +15 | +1.1% | 6,900 |
| 2023/09/07 | 1,410 | 1,425 | 1,380 | 1,415 | ±0 | ±0% | 12,900 |
| 2023/09/06 | 1,405 | 1,417 | 1,402 | 1,415 | +5 | +0.4% | 2,000 |
| 2023/09/05 | 1,372 | 1,420 | 1,372 | 1,410 | +36 | +2.6% | 11,400 |
| 2023/09/04 | 1,370 | 1,400 | 1,369 | 1,374 | +19 | +1.4% | 11,100 |
401～
450
件表示中 / 3736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 | 149,000円 | -7.8% | -18.3% | 3.49% | 10.47倍 | 0.93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７割超 |
| ウィルＧ | 93,400円 | -3.7% | +9.3% | 4.71% | 13.72倍 | 1.23倍 |
|
人材派遣や業務請負等の人材サービス展開。販売現場へのセールス派遣や工場派遣などが主力 |
| Ｄ Ｉ | 224,700円 | +45.6% | +135.7% | 4.72% | 65.89倍 | 1.52倍 |
|
大企業向け戦略コンサルが柱、新規事業支援に強み。投資事業も。電通グループ持分適用会社 |
| アメイズ | 140,000円 | +10.9% | -3.1% | 2.50% | 8.53倍 | 1.27倍 |
|
九州地盤に郊外・ロードサイド型のビジネスホテル「ＨＯＴＥＬＡＺ」を運営。レストランも |
| サンウェルズ | 60,000円 | +17.4% | - | 0.00% | - | 2.27倍 |
|
パーキンソン病専門老人ホーム・ＰＤハウス運営。上場前からの診療報酬不正請求判明で再審査 |
市場注目の銘柄
チャート関連のコラム
