2185 シイエム・シイ

2185
2019/10/11
時価
141億円
PER 予
10.22倍
2010年以降
4.53-14.45倍
(2010-2018年)
PBR
1.01倍
2010年以降
0.33-1.41倍
(2010-2018年)
配当 予
2.03%
ROE 予
9.93%
ROA 予
7.39%
資料
Link
CSV,JSON

株価チャート

株価

10/11

前日 (10/10)
1,980
始値
2,000
高値
2,013
安値
1,971
終値 -0.45%
1,971
出来高 -94.67%
1,600

乖離率

株価(5日)
移動平均値
-0.61%
1,983
株価(25日)
移動平均値
-2.47%
2,021
出来高(5日)
移動平均値
-75.54%
6,540

2019/05/17~2019/10/11

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
2019
10/112,0002,0131,9711,971-0.45%1,600141億5572万-2.47%10.221.01
10/101,9741,9801,9741,980+0.3%30,000142億2036万-2.08%10.271.02
10/091,9651,9741,9651,974-0.75%600141億7726万-2.47%10.241.02
10/072,0232,0231,9731,989-0.7%300142億8499万-1.73%10.311.02
10/041,9842,0031,9842,003+0.96%200143億8554万-1.04%10.391.03
10/032,0072,0071,9831,984-1.64%2,000142億4908万-2.07%10.291.02
10/022,0372,0372,0172,017+0.05%300144億8609万-0.59%10.461.04
10/012,0462,0462,0162,016+0.05%800144億7891万-0.69%10.451.04
09/302,0522,0522,0002,015-0.25%2,000144億7173万-0.79%10.451.04
09/272,0462,0462,0202,020-2.04%1,300145億764万-0.83%10.471.04
09/262,0882,1402,0512,062-0.96%4,100148億928万+1.03%10.691.06
09/252,0662,0972,0592,082+1.07%1,500149億5292万+2.11%10.81.07
09/242,0912,0912,0602,060+0.93%6,400147億9492万+1.08%10.681.06
09/202,0552,0832,0402,041-0.68%4,900146億5846万+0.05%10.581.05
09/192,0102,0562,0102,055+1.33%1,700147億5901万+0.54%10.661.06
09/182,0732,0732,0082,028+0.25%5,300145億6509万-0.98%10.521.04
09/172,0152,0662,0152,023+0.4%2,600145億2918万-1.51%10.491.04
09/132,0652,0652,0152,0150%200144億7173万-2.18%10.451.04
09/122,0182,0192,0122,015+0.05%600144億7173万-2.66%10.451.04
09/112,0222,0432,0132,014-0.25%900144億6454万-3.17%10.441.04
09/102,0252,0252,0192,019-0.3%300145億45万-3.54%10.471.04
09/092,0252,0252,0252,0250%100145億4355万-3.85%10.51.04
09/062,0412,0412,0252,025-0.83%200145億4355万-4.48%10.51.04
09/052,0382,0922,0382,042+0.2%1,100146億6564万-4.4%10.591.05
09/042,0192,0632,0132,038+0.99%700146億3691万-5.39%10.571.05
09/032,0122,0502,0102,018+0.2%2,000144億9327万-6.96%10.461.04
09/022,0062,0182,0062,014+1.41%400144億6454万-7.87%10.441.04
08/301,9861,9861,9861,986+0.56%800142億6345万-9.93%10.31.02
08/292,0622,0631,9551,975-4.22%11,400141億8445万-11.2%10.241.02
08/282,0802,0862,0622,0620%1,400148億928万-8.07%10.691.06
08/272,1102,1102,0412,062+0.68%5,400148億928万-8.72%10.691.06
08/262,0412,0912,0412,048+0.34%1,500147億873万-9.98%10.621.05
08/232,1012,1232,0412,041-4.85%2,100146億5846万-10.87%10.581.05
08/222,1722,1722,0632,145+1.08%2,300154億539万-6.98%11.121.1
08/212,0462,1222,0462,122+4.74%6,000152億4020万-8.5%111.09
08/202,1022,1092,0262,026-1.27%2,100145億5073万-13.12%10.511.04
08/192,0932,0982,0032,052-2.66%5,900147億3746万-12.64%10.641.06
08/162,1002,1232,0782,108-1.59%3,200151億3965万-10.87%10.931.09
08/152,0972,2242,0862,142-0.14%4,300153億8384万-9.89%11.111.1
08/142,2062,2062,1252,145-1.83%700154億539万-10.21%11.121.1
08/132,1682,1852,0762,185+0.41%2,700156億9267万-8.96%11.331.12
08/092,2092,2582,1762,176-3.42%2,400156億2803万-9.78%11.281.12
08/082,0752,3672,0662,253-0.97%10,500161億8104万-7.05%11.681.16
08/072,3492,3492,2602,275-2.99%3,100163億3905万-6.49%11.81.17
08/062,1862,3582,1862,345+0.39%7,700168億4179万-3.93%12.161.21
08/052,3442,3502,3002,336-2.3%4,200167億7715万-4.46%12.111.2
08/022,4482,4482,3912,391-1.36%1,200171億7216万-2.37%12.41.23
08/012,4432,4442,4212,424-2.02%2,800174億916万-1.18%12.571.25
07/312,4742,4742,4502,474+2.06%2,700177億6826万+0.77%12.831.27
07/302,4282,4352,4002,424-0.21%2,000174億916万-1.22%12.571.25
07/292,4872,4872,4292,429-2.33%1,400174億4507万-0.86%12.61.25
07/262,4702,5042,4352,487+0.69%8,700178億6163万+1.76%12.91.28
07/252,4702,4762,4152,470+0.37%3,700177億3954万+1.31%12.811.27
07/242,4512,4702,4502,461-0.08%1,700176億7490万+1.19%12.761.27
07/232,4502,4762,4452,463+0.49%1,000176億8926万+1.53%12.771.27
07/222,4232,4802,4222,451+1.11%1,100176億308万+1.28%12.711.26
07/192,4322,4362,3252,424-0.53%2,000174億916万+0.41%12.571.25
07/182,5242,5242,4372,437-1.5%5,100175億253万+1.16%12.641.25
07/172,4512,5022,4512,474+1.1%4,800177億6826万+2.91%12.831.27
07/162,4452,4472,4452,447-0.45%800175億7435万+2.09%12.691.26
07/122,4432,4582,4242,458+0.61%1,800176億5335万+2.89%12.751.27
07/112,4492,4492,4182,443+1.03%2,100175億4562万+2.52%12.671.26
07/102,3912,4512,3912,418-0.94%2,900173億6607万+1.81%12.541.24
07/092,4542,4562,4412,441+0.99%700175億3126万+3.04%12.661.26
07/082,4802,4902,4172,417-2.54%3,600173億5889万+2.42%12.531.24
07/052,4842,4842,4102,480-0.12%1,100178億1136万+5.26%12.861.28
07/042,4802,4832,4332,483+0.12%1,400178億3290万+5.7%12.881.28
07/032,4142,4872,4142,480+0.69%800178億1136万+5.89%12.861.28
07/022,4452,4632,4382,463+0.74%400176億8926万+5.44%12.771.27
07/012,4432,4852,4432,445-0.2%800175億5999万+5.03%12.681.26
06/282,4892,4892,4262,450-1.57%1,500175億9590万+5.56%12.71.26
06/272,4992,4992,4892,489+0.53%800178億7599万+7.61%12.911.28
06/262,4372,5012,4372,476+1.6%4,200177億8263万+7.61%12.841.27
06/252,3252,4372,3052,437+4.82%4,100175億253万+6.51%12.641.25
06/212,2822,3292,2822,325+1.75%1,500166億9815万+2.15%12.061.2
06/202,2792,2852,2792,285-1.89%300164億1087万+0.71%11.851.18
06/192,2792,3292,2792,3290%800167億2687万+2.87%12.081.2
06/182,3472,3492,2992,329+0.87%2,100167億2687万+3.1%12.081.2
06/172,2862,3142,2862,309+0.26%1,100165億8323万+2.62%11.971.19
06/142,3102,3102,2762,303-0.3%1,100165億4014万+2.81%11.941.19
06/132,2972,3102,2972,310+0.57%400165億9042万+3.68%11.981.19
06/122,2502,3002,2502,297-0.13%800164億9705万+3.52%11.911.18
06/112,3632,3632,3002,300-0.56%400165億1860万+3.98%11.931.18
06/102,2812,3482,2812,313+2.53%3,200166億1196万+4.85%11.991.19
06/072,2802,2802,2302,256-1.48%500162億259万+2.78%11.71.16
06/062,2652,2902,2422,290+1.51%700164億4678万+4.9%11.871.18
06/052,2612,2902,2552,256-0.18%1,200162億259万+3.77%11.71.16
06/042,2202,2602,2202,260+1.85%500162億3132万+4.44%11.721.16
06/032,2902,2902,2192,219-4.52%800159億3685万+2.97%11.511.14
05/312,2802,3502,2802,324+1.13%2,100166億9096万+8.19%12.051.2
05/302,2722,2992,2722,298-0.09%500165億423万+7.48%11.921.18
05/292,3082,3082,3002,300-2.04%1,100165億1860万+8.13%11.931.18
05/282,3022,3482,1722,348+3.89%2,600168億6333万+10.96%12.181.21
05/272,3292,3292,2302,260-0.04%6,300162億3132万+7.31%11.721.16
05/242,2612,3792,2602,261+0.04%6,900162億3850万+7.67%11.721.16
05/232,2202,2832,1872,260+4.15%8,700162億3132万+7.98%11.721.16
05/222,1502,2092,1492,170+0.93%3,800155億8494万+4.08%11.251.12
05/212,1002,1502,0522,1500%2,300154億4130万+3.32%11.151.11
05/202,2092,2092,1362,150-0.32%3,100154億4130万+3.46%11.151.11
05/172,1012,1582,1012,157+0.33%3,100154億9157万+3.85%11.191.11

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
最新1,971
2019/10/11
1,600141億5572万-2.47%
2,021

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)
2019/10/11 vs 2018/12/28
26%(1.26倍)
過去安値
287円(2009/02/09)
587%(6.87倍)
1,971円(10/11)