2185 シイエム・シイ

2185
2020/07/03
時価
150億円
PER 予
9.41倍
2010年以降
4.53-14.45倍
(2010-2019年)
PBR
1.01倍
2010年以降
0.33-1.41倍
(2010-2019年)
配当 予
2.38%
ROE 予
10.76%
ROA 予
8.21%
資料
Link
CSV,JSON

株価チャート

株価

7/3

前日 (7/2)
2,066
始値
2,061
高値
2,099
安値
2,061
終値 +1.6%
2,099
出来高 ±0%
300

乖離率

株価(5日)
移動平均値
+0.1%
2,097
株価(25日)
移動平均値
-1.87%
2,139
出来高(5日)
移動平均値
-50%
600

2020/02/06~2020/07/03

株価推移

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
2020
07/032,0612,0992,0612,099+1.6%300150億7501万-1.87%9.411.01
07/022,1482,1482,0662,066-1.85%300148億3801万-3.86%9.261
07/012,1662,1722,1052,105-0.52%700151億1811万-2.59%9.441.02
06/302,1002,1442,1002,116+0.76%600151億9711万-2.44%9.491.02
06/292,1002,1002,0972,100+0.77%1,100150億8220万-3.45%9.421.01
06/262,0662,0882,0662,084+0.87%1,400149億6728万-4.58%9.341.01
06/252,0772,0772,0552,066-0.77%500148億3801万-5.71%9.261
06/242,1202,1202,0782,082-3.12%1,000149億5292万-5.36%9.331
06/232,1492,1492,1492,149-1.01%100154億3411万-2.45%9.631.04
06/222,1712,1712,1712,171+3.73%300155億9212万-1.32%9.731.05
06/192,0832,0932,0832,093-1.27%300150億3192万-4.6%9.381.01
06/182,1702,1702,1152,120-1.44%1,400152億2584万-3.15%9.51.02
06/172,1212,1512,1212,151+1.22%500154億4848万-1.47%9.641.04
06/162,0832,1742,0832,125+3.51%2,100152億6175万-2.57%9.531.03
06/152,1402,1402,0342,053+0.69%2,900147億4464万-5.83%9.20.99
06/121,9492,0391,9492,039-1.55%2,200146億4409万-6.42%9.140.98
06/112,0452,0992,0452,071+1.47%1,800148億7392万-4.91%9.291
06/102,0692,0752,0412,041-3.32%1,500146億5846万-6.12%9.150.98
06/092,1712,1872,1112,111-2.54%4,100151億6120万-2.58%9.461.02
06/082,2282,2422,1662,166-1.77%3,400155億5621万+0.28%9.711.04
06/052,2762,2772,2052,205-3.16%7,500158億3631万+2.7%9.891.06
06/042,2992,2992,2242,277-0.96%4,800163億5341万+6.85%10.211.1
06/032,3282,3292,2912,299-1.25%7,500165億1141万+9.01%10.311.11
06/022,3532,3752,3282,328-1.06%9,000167億1969万+11.65%10.441.12
06/012,3602,3692,2802,353-0.3%10,300168億9924万+14.39%10.551.14
05/292,3582,3702,3072,360+0.08%7,200169億4952万+16.37%10.581.14
05/282,3452,3582,3372,358+2.75%6,000169億3515万+17.78%10.571.14
05/272,2772,3092,2772,295+0.88%5,100164億8269万+16.38%10.291.11
05/262,3582,3582,2752,275-2.15%9,600163億3905万+16.91%10.21.1
05/252,2982,3322,2972,325+2.51%6,600166億9815万+21.22%10.421.12
05/222,2982,2982,2162,268-1.05%4,900162億8877万+20.19%10.171.09
05/212,2602,2992,2472,292+6.11%7,100164億6114万+23.29%10.281.11
05/202,0732,1832,0732,160+4.2%6,800155億1312万+17.9%9.681.04
05/192,0682,0732,0212,073+2.73%3,400148億8828万+14.53%9.291
05/181,9572,0181,9412,018+3.12%4,500144億9327万+12.74%9.050.97
05/151,9701,9711,9121,957-0.41%6,300140億5517万+10.63%8.770.94
05/142,0932,0931,8991,965-7.09%16,200141億1263万+12.35%8.810.95
05/132,1002,1472,0902,115+1.2%6,200151億8993万+22.25%9.481.02
05/122,0792,0902,0512,090+2.45%5,600150億1038万+22.44%9.371.01
05/112,0672,0782,0302,040+1.14%10,800146億5128万+21.28%9.150.98
05/081,9692,0361,9692,017+2.44%7,500144億8609万+21.65%9.040.97
05/071,8991,9751,8991,969+5.58%10,500141億4135万+20.21%8.830.95
05/011,9101,9101,8651,865-2.86%7,700133億9443万+14.98%8.360.9
04/301,8671,9401,8671,920+3.78%5,900137億8944万+19.48%8.610.93
04/281,8141,8601,8141,850+2.21%7,000132億8670万+16.06%8.290.89
04/271,7851,8281,7501,810+4.87%8,800129億9942万+14.41%8.110.87
04/241,7201,7451,6751,726+1.65%12,300123億9613万+10.15%7.740.83
04/231,6371,7051,6371,698+3.98%4,300121億9503万+9.13%7.610.82
04/221,6281,6681,6281,633+0.31%9,300117億2820万+5.56%7.320.79
04/211,7021,7021,6281,628-4.35%8,100116億9229万+5.65%7.30.79
04/201,6451,7201,6441,702+5.13%8,700122億2376万+11.02%7.630.82
04/171,6171,6281,6111,619-0.37%3,800116億2765万+6.37%7.260.78
04/161,5901,6341,5891,625+2.27%6,200116億7075万+6.91%7.290.78
04/151,5551,5991,5551,589+2.32%4,000114億1219万+4.47%7.120.77
04/141,5571,5601,5501,553-0.13%9,400111億5364万+1.84%6.960.75
04/131,6131,6131,5501,555-3.6%10,800111億6801万+1.77%6.970.75
04/101,6161,6321,6021,613-0.12%6,300115億8456万+5.29%7.230.78
04/091,6271,6341,6111,615+1.83%7,500115億9893万+5.01%7.240.78
04/081,4981,5861,4981,586+6.44%5,600113億9065万+2.79%7.110.77
04/071,4711,5181,4711,490+3.4%2,700107億118万-3.93%6.680.72
04/061,4881,4921,4211,441-4.63%4,600103億4926万-7.92%6.460.7
04/031,5291,5671,5111,511-1.88%3,500108億5200万-4.31%6.770.73
04/021,6001,6001,5211,540+5.48%7,400110億6028万-3.33%6.90.74
04/011,4201,6431,4031,460+1.96%13,400104億8572万-9.43%6.550.7
03/311,5001,5001,4151,432-5.23%4,000102億8462万-12.36%6.420.69
03/301,5111,5111,5111,511-3.51%100108億5200万-8.98%6.770.73
03/271,6001,6331,5661,566+4.4%900112億4701万-6.95%7.020.75
03/261,5901,5901,5001,500-5.66%3,000107億7300万-11.92%6.730.72
03/251,6151,6221,5751,590+2.12%2,300114億1938万-7.88%7.130.77
03/241,6201,6201,5401,557+8.13%1,200111億8237万-10.82%6.980.75
03/231,5001,5001,4401,440+0.28%300103億4208万-18.51%6.460.69
03/191,3871,4781,3871,436-2.78%2,600103億1335万-20.09%6.440.69
03/181,6271,6271,4771,4770%2,100106億781万-19.29%6.620.71
03/171,4421,5491,3841,477+2.43%7,400106億781万-20.68%6.620.71
03/161,4411,4701,4401,442+0.7%4,000103億5644万-23.86%6.470.69
03/131,4041,4881,4041,432-9.02%8,300102億8462万-25.69%6.420.69
03/121,6061,6091,4991,574-3.49%7,000113億446万-19.73%7.060.76
03/111,6501,7851,6091,631-4.12%5,800117億1384万-17.83%7.310.79
03/101,5051,7011,4861,701+5%11,100122億1658万-15.16%7.630.82
03/091,6001,6281,5481,620-1.88%4,300116億3484万-19.96%7.260.78
03/061,7811,7811,6511,651-7.3%4,500118億5748万-19.23%7.40.8
03/051,7401,8151,7401,781+2.95%5,300127億9114万-13.79%7.980.86
03/041,7351,7951,7301,730-3.57%2,000124億2486万-16.99%7.760.83
03/031,8511,8661,7941,794-2.61%1,600128億8450万-14.77%8.040.86
03/021,7401,9001,7401,842+3.48%3,800132億2924万-13.36%8.260.89
02/281,8011,8301,7711,780-4.81%8,200127億8396万-17.02%7.980.86
02/272,0142,0141,8701,870-6.78%3,600134億3034万-13.71%8.380.9
02/262,0062,0071,9802,0060%3,400144億709万-8.23%8.990.97
02/252,0002,0242,0002,006-3.56%2,000144億709万-8.86%8.990.97
02/212,0652,0862,0512,0800%2,000149億3856万-6.05%9.331
02/202,0812,0952,0762,0800%800149億3856万-6.47%9.331
02/192,0492,0852,0432,080+0.73%800149億3856万-6.89%9.331
02/182,0982,0982,0652,065-1.57%2,700148億3083万-7.98%9.260.99
02/172,0842,0982,0652,098+0.67%5,500150億6783万-6.96%9.411.01
02/142,0432,1252,0432,084-4.97%8,900149億6728万-8.03%9.341
02/132,2612,2612,1932,193-3.01%3,800157億5012万-3.77%9.831.06
02/122,2722,2722,2612,261-0.48%300162億3850万-1.18%10.141.09
02/102,2732,2882,2392,272-0.04%600163億1750万-0.87%10.191.09
02/072,2912,2912,2732,273+0.53%200163億2468万-0.96%10.191.09
02/062,2382,2882,2382,261-1.18%500162億3850万-1.57%10.141.09

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2010年
9月期
743
2,230
4/26

2,230
10/1
424
1,272
11/27
113,700
37,900
11/9
--+21.73%
12/16
-29.88%
11/12
2011年
9月期
750
2,250
1/17
445
1,336
9/8
44,400
14,800
5/10
50億4810万29億9744万+16.08%
1/13
-24.83%
3/15
2012年
9月期
730
2,189
3/29
424
1,274
10/24

1,273
10/21
48,600
16,200
2/21
49億1124万28億5610万+14.8%
2/23
-18.15%
10/12
2013年
9月期
780
2,340
5/8
483
1,448
10/29
81,000
27,000
5/9
52億5002万32億4873万+22.53%
11/11
-16.67%
6/7
2014年
9月期
1,198
3,595
7/28
602
1,807
10/23
177,000
59,000
11/12
82億1493万40億5418万+24.55%
11/25
-12.41%
10/14
2015年
9月期
1,533
4,600
7/27
871
2,612
10/16
69,000
23,000
8/27
107億4790万60億2353万+12.23%
6/23
-24.95%
8/26
2016年
9月期
1,150
3,450
10/27
750
2,250
2/22
75,600
25,200
11/11
81億7822万53億3362万+7.97%
7/21
-19.89%
2/12
2017年
9月期
1,500
4,500
4/3
844
2,533
10/12
62,700
20,900
4/3
107億7300万60億3740万+20.33%
4/3
-4.47%
9/4
2018年
9月期
2,640
9/21
2,485
9/14
9,100
9/28
189億6048万178億4727万--17.21%
10/26
2019年
9月期
2,524
7/18
1,955
8/29
11,400
8/29
181億2736万140億4081万+2.91%
7/17
-13.12%
8/20
最新2,099
2020/7/3
300150億7501万-1.87%
2,139

年間値上がり率

2009/12/30 vs 2008/12/30
58%(1.58倍)
2010/12/30 vs 2009/12/30
23%(1.23倍)
2011/12/30 vs 2010/12/30
-19%(0.81倍)
2012/12/28 vs 2011/12/30
13%(1.13倍)
2013/12/30 vs 2012/12/28
51%(1.51倍)
2014/12/30 vs 2013/12/30
13%(1.13倍)
2015/12/30 vs 2014/12/30
0%(1倍)
2016/12/30 vs 2015/12/30
6%(1.06倍)
2017/12/29 vs 2016/12/30
88%(1.88倍)
2018/12/28 vs 2017/12/29
-22%(0.78倍)
2019/12/30 vs 2018/12/28
50%(1.5倍)
2020/07/03 vs 2019/12/30
-10%(0.9倍)
過去安値
287円(2009/02/09)
631%(7.31倍)
2,099円(7/3)