決算new！
2025/02/12 発表
10-12月期(1Q)経常は3.4倍増益で着地
2185東証S信用
業種 サービス業
シイエム・シイ 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,847 (25/02/03) | 1,040 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,847 (25/02/03) | 1,040 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 1,718 | 1,769 | 1,624 | 1,625 | -119 | -6.8 | 92,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/7 | 1,799 | 1,847 | 1,738 | 1,744 | -25 | -1.4 | 27,000 |
| 1/31 | 1,731 | 1,799 | 1,678 | 1,769 | +59 | +3.5 | 86,000 |
| 1/24 | 1,716 | 1,810 | 1,650 | 1,710 | +21 | +1.2 | 128,100 |
| 1/17 | 1,608 | 1,749 | 1,604 | 1,689 | +99 | +6.2 | 94,700 |
| 1/10 | 1,480 | 1,597 | 1,475 | 1,590 | +115 | +7.8 | 87,300 |
| 12/30 | 1,500 | 1,510 | 1,427 | 1,475 | -23 | -1.5 | 21,300 |
| 12/27 | 1,512 | 1,515 | 1,461 | 1,498 | -12 | -0.8 | 38,000 |
| 12/20 | 1,510 | 1,519 | 1,481 | 1,510 | +5 | +0.3 | 23,800 |
| 12/13 | 1,448 | 1,528 | 1,440 | 1,505 | +57 | +3.9 | 60,300 |
| 12/6 | 1,421 | 1,459 | 1,421 | 1,448 | +28 | +2.0 | 27,100 |
| 11/29 | 1,436 | 1,450 | 1,400 | 1,420 | -15 | -1.1 | 30,700 |
| 11/22 | 1,474 | 1,478 | 1,430 | 1,435 | -12 | -0.8 | 56,200 |
| 11/15 | 1,194 | 1,492 | 1,194 | 1,447 | +255 | +21.4 | 240,400 |
| 11/8 | 1,176 | 1,195 | 1,173 | 1,192 | +25 | +2.1 | 16,800 |
| 11/1 | 1,159 | 1,170 | 1,155 | 1,167 | +6 | +0.5 | 11,100 |
| 10/25 | 1,177 | 1,181 | 1,160 | 1,161 | -23 | -1.9 | 16,000 |
| 10/18 | 1,187 | 1,197 | 1,170 | 1,184 | -3 | -0.3 | 8,800 |
| 10/11 | 1,190 | 1,200 | 1,174 | 1,187 | +3 | +0.3 | 9,700 |
| 10/4 | 1,167 | 1,200 | 1,167 | 1,184 | -6 | -0.5 | 7,100 |
| 9/27 | 1,237 | 1,239 | 1,159 | 1,190 | -44 | -3.6 | 29,900 |
| 9/20 | 1,212 | 1,234 | 1,212 | 1,234 | +22 | +1.8 | 8,100 |
| 9/13 | 1,196 | 1,237 | 1,196 | 1,212 | -14 | -1.1 | 9,600 |
| 9/6 | 1,230 | 1,258 | 1,210 | 1,226 | -2 | -0.2 | 15,100 |
| 8/30 | 1,212 | 1,228 | 1,204 | 1,228 | +18 | +1.5 | 17,900 |
| 8/23 | 1,205 | 1,228 | 1,205 | 1,210 | +3 | +0.3 | 13,200 |
| 8/16 | 1,165 | 1,220 | 1,157 | 1,207 | +12 | +1.0 | 24,400 |
| 8/9 | 1,201 | 1,215 | 1,040 | 1,195 | -56 | -4.5 | 58,200 |
| 8/2 | 1,290 | 1,297 | 1,223 | 1,251 | -38 | -3.0 | 33,000 |
| 7/26 | 1,283 | 1,290 | 1,260 | 1,289 | +4 | +0.3 | 30,900 |
| 7/19 | 1,271 | 1,288 | 1,255 | 1,285 | +6 | +0.5 | 18,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
