2185 シイエム・シイ

2185
2024/09/18
時価
175億円
PER 予
8.99倍
2010年以降
4.53-17.39倍
(2010-2023年)
PBR
0.82倍
2010年以降
0.33-1.76倍
(2010-2023年)
配当 予
3.61%
ROE 予
9.13%
ROA 予
7.14%
資料
Link
CSV,JSON

時価総額

2010年9月30日
38億7694万
2011年9月30日
30億5578万
2012年9月28日
40億1155万
2013年9月30日
43億717万
2014年9月30日
71億9559万
2015年9月30日
69億2550万
2016年9月30日
67億694万
2017年9月29日
95億5175万
2018年9月28日
174億8339万
2019年9月30日
140億3990万
2020年9月30日
135億8831万
2021年9月30日
178億2090万
2022年9月30日
156億5411万
2023年9月29日
188億50万

2024/04/24~2024/09/18

株価&時価総額の推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
09/181,2281,2301,2141,220-0.16%2,600175億2408万+0.33%8.990.82
09/171,2121,2301,2121,222+0.83%3,100175億5280万+0.66%9.010.82
09/131,2221,2371,2101,212-0.9%2,800174億916万-0.08%8.930.82
09/121,2371,2371,2211,223+1.07%1,400175億6717万+0.91%9.020.82
09/111,2221,2271,2091,210-1.14%600173億8044万-0.08%8.920.81
09/101,2281,2301,2141,2240%1,500175億8153万+1.32%9.020.82
09/091,1961,2261,1961,224-0.16%3,300175億8153万+1.83%9.020.82
09/061,2321,2321,2221,226+1.07%700176億1026万+1.91%9.040.82
09/051,2351,2351,2121,213-1.78%2,200174億2353万+0.66%8.940.82
09/041,2351,2351,2101,235-1.28%5,700177億3954万+2.32%9.10.83
09/031,2501,2581,2401,251+0.97%3,700179億6936万+3.39%9.220.84
09/021,2301,2501,2281,239+0.9%2,800177億9699万+2.31%9.130.83
08/301,2181,2281,2111,228+0.66%7,100176億3899万+1.24%9.050.83
08/291,2101,2211,2061,220+0.83%2,000175億2408万+0.41%8.990.82
08/281,2121,2201,2061,2100%1,200173億8044万-0.66%8.920.81
08/271,2071,2101,2041,210+0.25%2,200173億8044万-0.9%8.920.81
08/261,2121,2131,2071,207-0.25%5,400173億3734万-1.39%8.90.81
08/231,2071,2101,2061,210+0.25%2,600173億8044万-1.39%8.920.81
08/221,2111,2111,2061,207+0.08%1,600173億3734万-1.87%8.90.81
08/211,2111,2191,2061,206-0.58%5,300173億2298万-2.19%8.890.81
08/201,2281,2281,2121,213+0.25%2,000174億2353万-1.86%8.940.82
08/191,2051,2211,2051,210+0.25%1,700173億8044万-2.34%8.920.81
08/161,1911,2201,1911,207+1.68%7,100173億3734万-2.74%8.90.81
08/151,1821,2161,1821,187+1.02%5,800170億5006万-4.51%8.750.8
08/141,1961,1961,1661,175-1.43%4,200168億7770万-5.7%8.660.79
08/131,1651,1991,1571,192-0.25%7,300171億2188万-4.56%8.790.8
08/091,1901,2001,1871,195+0.42%4,300171億6498万-4.55%8.810.8
08/081,1901,1901,1681,1900%1,800170億9316万-5.18%8.770.8
08/071,1381,1931,1211,190+4.48%4,200170億9316万-5.41%8.770.8
08/061,0871,1901,0871,139+6.95%7,900163億6059万-9.67%8.40.77
08/051,2011,2151,0401,065-14.87%40,000152億9766万-15.88%7.850.72
08/021,2611,2611,2231,251-1.03%21,800179億6936万-1.73%9.220.84
08/011,2811,2831,2641,264-1.63%3,200181億5609万-0.78%9.320.85
07/311,2851,2861,2821,285-0.16%1,600184億5774万+0.94%9.470.86
07/301,2851,2891,2851,287+0.08%1,400184億8646万+1.18%9.490.87
07/291,2901,2971,2861,286-0.23%5,000184億7210万+1.18%9.480.87
07/261,2841,2901,2831,289+0.39%9,200185億1519万+1.58%9.50.87
07/251,2841,2861,2751,284-0.08%7,800184億4337万+1.34%9.460.86
07/241,2701,2861,2701,285+0.23%2,300184億5774万+1.5%9.470.86
07/231,2861,2861,2601,282-0.31%8,100184億1464万+1.42%9.450.86
07/221,2831,2861,2801,286+0.08%3,500184億7210万+1.82%9.480.87
07/191,2761,2851,2761,285-0.23%2,000184億5774万+1.82%9.470.86
07/181,2881,2881,2551,2880%6,900185億83万+2.22%9.490.87
07/171,2751,2881,2601,288+0.7%5,000185億83万+2.47%9.490.87
07/161,2711,2801,2711,2790%4,400183億7155万+1.99%9.430.86
07/121,2601,2791,2601,279+0.71%5,500183億7155万+2.16%9.430.86
07/111,2551,2711,2531,270+0.4%5,700182億4228万+1.68%9.360.85
07/101,2671,2671,2581,265+1.28%4,600181億7046万+1.52%9.320.85
07/091,2451,2571,2451,249-1.11%4,900179億4063万+0.4%9.210.84
07/081,2651,2661,2451,263-0.16%10,700181億4173万+1.61%9.310.85
07/051,2681,2691,2581,265-0.24%10,800181億7046万+1.93%9.320.85
07/041,2681,2691,2581,2680%2,200182億1355万+2.26%9.350.85
07/031,2571,2701,2541,268+0.88%3,800182億1355万+2.42%9.350.85
07/021,2501,2601,2501,257-0.16%3,600180億5554万+1.62%9.270.85
07/011,2551,2601,2521,259+0.56%5,000180億8427万+1.86%9.280.85
06/281,2551,2591,2521,252-0.32%2,400179億8372万+1.38%9.230.84
06/271,2521,2561,2501,256+0.32%3,600180億4118万+1.7%9.260.84
06/261,2571,2601,2511,252-0.4%9,700179億8372万+1.46%9.230.84
06/251,2541,2601,2481,257-0.16%4,400180億5554万+1.86%9.270.85
06/241,2381,2621,2381,259+1.45%3,700180億8427万+2.03%9.280.85
06/211,2401,2551,2341,241+0.08%8,000178億2572万+0.57%9.150.83
06/201,2451,2451,2391,240-0.4%3,600178億1136万+0.4%9.140.83
06/191,2531,2581,2401,245-0.8%9,600178億8318万+0.73%9.180.84
06/181,2561,2721,2521,255-0.08%16,300180億2682万+1.46%9.250.84
06/171,2641,2731,2441,256+0.48%4,700180億4118万+1.54%9.260.84
06/141,2391,2741,2271,250+1.21%13,700179億5500万+1.05%9.210.84
06/131,2301,2391,2181,235+0.49%3,400177億3954万-0.24%9.10.83
06/121,2131,2291,2111,229+1.49%6,000176億5335万-0.81%9.060.83
06/111,2081,2261,2081,211+0.25%5,100173億9480万-2.34%8.930.81
06/101,2051,2101,2041,208+0.25%6,300173億5171万-2.66%8.90.81
06/071,2061,2091,2011,205-0.41%10,200173億862万-3.14%8.880.81
06/061,2121,2191,2071,2100%6,500173億8044万-2.89%8.920.81
06/051,2171,2171,2071,210-0.66%6,500173億8044万-3.04%8.920.81
06/041,2231,2231,2091,218-0.41%12,900174億9535万-2.48%8.980.82
06/031,2221,2291,2061,223-0.41%7,400175億6717万-2.16%9.020.82
05/311,2301,2301,2101,228-0.16%19,700176億3899万-1.84%9.050.83
05/301,2261,2391,2211,230-0.32%5,400176億6772万-1.76%9.070.83
05/291,2301,2401,2261,234+0.16%13,400177億2517万-1.52%9.10.83
05/281,2411,2411,2321,232-0.65%6,200176億9644万-1.75%9.080.83
05/271,2491,2581,2401,2400%6,800178億1136万-1.2%9.140.83
05/241,2401,2451,2341,2400%10,200178億1136万-1.35%9.140.83
05/231,2501,2541,2331,240-0.56%14,800178億1136万-1.43%9.140.83
05/221,2551,2641,2471,247-0.8%18,200179億1190万-1.03%9.190.84
05/211,2631,2631,2551,257-0.79%5,800180億5554万-0.32%9.270.85
05/201,2791,2791,2671,267+0.4%9,500181億9918万+0.4%9.340.85
05/171,2751,2841,2531,262-0.47%14,500181億2736万0%9.30.85
05/161,2601,2901,2591,268+0.63%30,200182億1355万+0.48%9.350.85
05/151,2611,2691,2601,260-0.16%12,400180億9864万-0.24%9.290.85
05/141,2661,2701,2571,262-0.24%5,700181億2736万-0.08%9.30.85
05/131,2731,2731,2651,2650%2,500181億7046万+0.16%9.320.85
05/101,2751,2751,2531,265+0.56%1,700181億7046万+0.08%9.320.85
05/091,2571,2591,2501,258+0.64%800180億6991万-0.47%9.270.85
05/081,2431,2511,2431,250-0.24%1,000179億5500万-1.19%9.210.84
05/071,2691,2691,2201,253-1.26%7,500179億9809万-1.03%9.240.84
05/021,2531,2781,2531,269+1.44%1,300182億2791万+0.16%9.350.85
05/011,2621,2621,2501,251-0.95%900179億6936万-1.34%9.220.84
04/301,2891,2891,2601,263+0.96%4,400181億4173万-0.47%9.310.85
04/261,2481,2521,2481,251+0.64%900179億6936万-1.5%9.220.84
04/251,2421,2501,2401,243+0.08%500178億5445万-2.13%9.160.84
04/241,2571,2571,2421,242-0.56%1,800178億4008万-2.28%9.160.84

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2010年
9月期
372
2,230
4/26

2,230
10/1
212
1,272
11/27
227,400
37,900
11/9
--38億7694万
9/30
2011年
9月期
375
2,250
1/17
223
1,336
9/8
88,800
14,800
5/10
50億4810万29億9744万30億5578万
9/30
2012年
9月期
365
2,189
3/29
212
1,274
10/24

1,273
10/21
97,200
16,200
2/21
49億1124万28億5610万40億1155万
9/28
2013年
9月期
390
2,340
5/8
241
1,448
10/29
162,000
27,000
5/9
52億5002万32億4873万43億717万
9/30
2014年
9月期
599
3,595
7/28
301
1,807
10/23
354,000
59,000
11/12
82億1493万40億5418万71億9559万
9/30
2015年
9月期
767
4,600
7/27
435
2,612
10/16
138,000
23,000
8/27
107億4790万60億2353万69億2550万
9/30
2016年
9月期
575
3,450
10/27
375
2,250
2/22
151,200
25,200
11/11
81億7822万53億3362万67億694万
9/30
2017年
9月期
750
4,500
4/3
422
2,533
10/12
125,400
20,900
4/3
107億7300万60億3740万95億5175万
9/29
2018年
9月期
1,643
3,285
5/7
679
4,075
10/5
201,000
100,500
5/7
235億9287万97億5555万174億8339万
9/28
2019年
9月期
1,274
2,548
10/2
687
1,374
12/25
60,600
30,300
1/7
182億9973万98億6806万140億3990万
9/30
2020年
9月期
1,225
2,450
11/28
692
1,384
3/17
60,000
30,000
10/10
175億9590万99億3988万135億8831万
9/30
2021年
9月期
1,491
2,981
9/10
965
1,931
10/30

1,930
10/9
29,800
14,900
11/12
214億954万138億6844万178億2090万
9/30
2022年
9月期
1,541
1/5
1,055
7/1
82,600
1/6
221億3492万151億5402万156億5411万
9/30
2023年
9月期
1,580
7/6
1,086
10/14
148,500
3/16
226億9512万155億9930万188億50万
9/29
最新1,220
2024/9/18
2,600175億2408万