2185 シイエム・シイ

2185
2020/02/27
時価
134億円
PER 予
8.37倍
2010年以降
4.53-14.45倍
(2010-2019年)
PBR
0.92倍
2010年以降
0.33-1.41倍
(2010-2019年)
配当 予
2.57%
ROE 予
11.05%
ROA 予
8.44%
資料
Link
CSV,JSON

株価チャート

株価

2/27

前日 (2/26)
2,006
始値
2,014
高値
2,014
安値
1,870
終値 -6.78%
1,870
出来高 +5.88%
3,600

乖離率

株価(5日)
移動平均値
-6.87%
2,008
株価(25日)
移動平均値
-13.71%
2,167
出来高(5日)
移動平均値
+52.54%
2,360

2019/09/26~2020/02/27

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
02/272,0142,0141,8701,870-6.78%3,600134億3034万-13.71%8.370.92
02/262,0062,0071,9802,0060%3,400144億709万-8.23%8.980.99
02/252,0002,0242,0002,006-3.56%2,000144億709万-8.86%8.980.99
02/212,0652,0862,0512,0800%2,000149億3856万-6.05%9.311.03
02/202,0812,0952,0762,0800%800149億3856万-6.47%9.311.03
02/192,0492,0852,0432,080+0.73%800149億3856万-6.89%9.311.03
02/182,0982,0982,0652,065-1.57%2,700148億3083万-7.98%9.251.02
02/172,0842,0982,0652,098+0.67%5,500150億6783万-6.96%9.391.04
02/142,0432,1252,0432,084-4.97%8,900149億6728万-8.03%9.331.03
02/132,2612,2612,1932,193-3.01%3,800157億5012万-3.77%9.821.08
02/122,2722,2722,2612,261-0.48%300162億3850万-1.18%10.121.12
02/102,2732,2882,2392,272-0.04%600163億1750万-0.87%10.171.12
02/072,2912,2912,2732,273+0.53%200163億2468万-0.96%10.181.12
02/062,2382,2882,2382,261-1.18%500162億3850万-1.57%10.121.12
02/052,1692,3002,1692,288+5.49%3,000164億3241万-0.52%10.241.13
02/042,1982,1982,1692,169+0.98%400155億7775万-5.82%9.711.07
02/032,1502,1502,1262,148-1.47%4,000154億2693万-6.97%9.621.06
01/312,0762,1862,0762,180+3.32%3,000156億5676万-5.91%9.761.08
01/302,1532,1592,1102,110-3.52%7,000151億5402万-9.29%9.451.04
01/292,2212,2412,1042,187-2.41%14,300157億703万-6.46%9.791.08
01/282,2032,2432,2032,241-0.53%3,000160億9486万-4.56%10.031.11
01/272,3012,3012,2502,253-3.1%2,500161億8104万-4.33%10.091.11
01/242,3252,3252,3252,3250%1,000166億9815万-1.57%10.411.15
01/232,3162,3692,3162,325+0.09%3,700166億9815万-1.69%10.411.15
01/222,3202,3302,2952,323-1.19%8,000166億8378万-1.9%10.41.15
01/212,3362,3592,3362,351-0.8%1,900168億8488万-0.84%10.531.16
01/202,3662,4002,3662,370+1.63%4,600170億2134万-0.04%10.611.17
01/172,3242,3452,3222,332+0.52%1,200167億4842万-1.56%10.441.15
01/162,3302,3302,3142,320-0.43%800166億6224万-2.11%10.391.15
01/152,3302,3422,3302,330+0.04%3,200167億3406万-1.65%10.431.15
01/142,3452,3682,3292,329-0.47%2,300167億2687万-1.65%10.431.15
01/102,3982,4022,3292,340-2.34%10,900168億588万-1.22%10.481.16
01/092,3952,4282,3882,396+0.04%3,500172億807万+1.1%10.731.18
01/082,3922,4232,3852,395-1.24%2,500172億89万+1.1%10.721.18
01/072,3602,4252,3602,425+2.8%2,200174億1635万+2.36%10.861.2
01/062,3402,3592,3252,359+0.77%1,400169億4233万-0.46%10.561.17
2019
12/302,3682,3682,3412,341+0.56%1,100168億1306万-1.35%10.481.14
12/272,3262,3282,3262,328-0.64%1,000167億1969万-1.94%10.421.13
12/262,3432,3682,3432,3430%1,100168億2742万-1.35%10.491.14
12/252,3302,3432,3302,343+0.56%1,900168億2742万-1.43%10.491.14
12/242,3172,3612,3042,330-1.27%1,200167億3406万-2.02%10.431.13
12/232,3892,3892,3562,360-1.21%700169億4952万-0.88%10.571.15
12/202,3622,3912,3332,389-0.95%7,000171億5779万+0.29%10.71.16
12/192,4132,4432,4122,412-0.74%900173億2298万+1.39%10.81.17
12/182,4412,4482,4302,4300%1,600174億5226万+2.49%10.881.18
12/172,4302,4302,4122,430+0.33%700174億5226万+2.84%10.881.18
12/162,4172,4412,3812,422+0.96%7,300173億9480万+2.71%10.841.18
12/132,4292,4292,3792,399-0.12%1,000172億2961万+2.35%10.741.17
12/122,3952,4392,3902,402+0.29%1,200172億5116万+3.13%10.751.17
12/112,4212,4472,3472,395+1.91%5,100172億89万+3.55%10.721.16
12/102,3462,3852,3462,350+0.6%2,100168億7770万+2.22%10.521.14
12/092,3382,3632,3352,336-0.09%1,700167億7715万+2.23%10.461.14
12/062,2662,3432,2662,338+1.61%1,600167億9151万+2.86%10.471.14
12/052,3102,3102,3002,301-0.26%400165億2578万+1.86%10.31.12
12/042,3072,3072,3072,307-2.12%100165億6887万+2.67%10.331.12
12/032,3122,3572,3122,357-0.21%1,100169億2797万+5.41%10.551.15
12/022,3392,3702,3202,362+0.13%1,300169億6388万+6.35%10.571.15
11/292,4132,4132,3592,359-2.24%1,200169億4233万+6.94%10.561.15
11/282,4502,4502,3962,413-1.07%2,900173億3016万+10.18%10.81.17
11/272,4372,4392,4222,439-0.04%1,700175億1689万+12.29%10.921.19
11/262,3692,4402,3692,440+3.39%3,300175億2408万+13.33%10.921.19
11/252,3642,3642,3432,360-0.3%700169億4952万+10.54%10.571.15
11/222,3672,3672,3672,367-0.42%200169億9979万+11.7%10.61.15
11/212,3542,3852,3442,377+0.38%900170億7161万+12.98%10.641.16
11/202,4202,4202,3682,368-2.15%2,000170億697万+13.41%10.61.15
11/192,4272,4292,3952,420+1.47%4,500173億8044万+16.8%10.831.18
11/182,3482,3852,3112,385+3.79%4,300171億2907万+16.06%10.681.16
11/152,2392,2982,2262,298+3.42%1,300165億423万+12.76%10.291.12
11/142,2642,2642,2002,222-0.45%1,900159億5840万+9.67%9.951.08
11/132,2892,3182,2012,232-2.58%3,200160億3022万+10.66%9.991.08
11/122,2512,3252,2252,291+9.77%28,700164億5396万+14.15%10.261.11
11/112,0692,0872,0102,087+3.16%12,700149億8883万+4.56%9.341.01
11/082,0002,0472,0002,023+1.15%8,200145億2918万+1.51%9.060.98
11/072,0302,0302,0002,000-1.72%1,200143億6400万+0.35%8.950.97
11/062,0012,0892,0002,035+1.29%4,900146億1537万+2.06%9.110.99
11/052,0242,0242,0012,009-0.74%2,000144億2863万+0.7%8.990.98
11/012,0132,0512,0132,024+1.25%1,600145億3636万+1.3%9.060.98
10/312,0002,0101,9991,999-0.55%1,800143億5681万0%8.950.97
10/301,9902,0111,9882,010-0.2%1,100144億3582万+0.45%90.98
10/292,0002,0141,9952,014+0.7%500144億6454万+0.55%9.020.98
10/282,0002,0161,9822,000+1.27%1,800143億6400万-0.15%8.950.97
10/251,9661,9751,9661,975+0.46%1,100141億8445万-1.45%8.840.96
10/241,9651,9661,9651,966+0.36%200141億1981万-1.99%8.80.96
10/231,9591,9591,9591,959+0.26%100140億6953万-2.44%8.770.95
10/211,9541,9541,9541,954-1.81%300140億3362万-2.79%8.750.95
10/182,0102,0301,9901,990+1.02%3,100142億9218万-1.09%8.910.97
10/171,9901,9901,9671,970-1.4%1,600141億4854万-2.18%8.820.96
10/161,9681,9981,9661,998+1.37%1,200143億4963万-0.89%8.950.97
10/151,9711,9831,9711,9710%900141億5572万-2.33%8.820.96
10/112,0002,0131,9711,971-0.45%1,600141億5572万-2.47%8.820.96
10/101,9741,9801,9741,980+0.3%30,000142億2036万-2.08%8.860.96
10/091,9651,9741,9651,974-0.75%600141億7726万-2.47%8.840.96
10/072,0232,0231,9731,989-0.7%300142億8499万-1.73%8.90.97
10/041,9842,0031,9842,003+0.96%200143億8554万-1.04%8.970.97
10/032,0072,0071,9831,984-1.64%2,000142億4908万-2.07%8.880.96
10/022,0372,0372,0172,017+0.05%300144億8609万-0.59%9.030.98
10/012,0462,0462,0162,016+0.05%800144億7891万-0.69%9.030.98
09/302,0522,0522,0002,015-0.25%2,000144億7173万-0.79%10.680.99
09/272,0462,0462,0202,020-2.04%1,300145億764万-0.83%10.711
09/262,0882,1402,0512,062-0.96%4,100148億928万+1.03%10.931.02

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1,870
2020/2/27
3,600134億3034万-13.71%
2,167

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)
2020/02/27 vs 2019/12/30
-20%(0.8倍)
過去安値
287円(2009/02/09)
552%(6.52倍)
1,870円(2/27)