SEホールディングス・アンド・インキュベーションズの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2010/06/17 | 37,600 | 37,950 | 34,300 | 34,800 | -2,150 | -5.8% | 6,442 |
2010/06/16 | 37,050 | 39,750 | 36,200 | 36,950 | +1,450 | +4.1% | 16,382 |
2010/06/15 | 34,000 | 36,000 | 34,000 | 35,500 | +1,750 | +5.2% | 6,464 |
2010/06/14 | 33,700 | 35,400 | 33,400 | 33,750 | +750 | +2.3% | 4,330 |
2010/06/11 | 33,050 | 36,000 | 32,800 | 33,000 | +350 | +1.1% | 9,460 |
2010/06/10 | 32,900 | 33,500 | 31,950 | 32,650 | +450 | +1.4% | 2,404 |
2010/06/09 | 34,250 | 34,800 | 32,100 | 32,200 | -2,100 | -6.1% | 3,285 |
2010/06/08 | 32,900 | 36,400 | 31,900 | 34,300 | +1,400 | +4.3% | 8,424 |
2010/06/07 | 33,200 | 34,000 | 31,500 | 32,900 | -2,300 | -6.5% | 4,003 |
2010/06/04 | 35,000 | 36,400 | 34,400 | 35,200 | -300 | -0.8% | 5,231 |
2010/06/03 | 37,000 | 37,750 | 34,800 | 35,500 | ±0 | ±0% | 6,857 |
2010/06/02 | 40,000 | 42,500 | 33,750 | 35,500 | -1,550 | -4.2% | 23,421 |
2010/06/01 | 30,550 | 37,050 | 30,300 | 37,050 | +7,000 | +23.3% | 6,898 |
2010/05/31 | 28,970 | 31,150 | 28,420 | 30,050 | +950 | +3.3% | 4,277 |
2010/05/28 | 31,500 | 31,950 | 28,820 | 29,100 | -800 | -2.7% | 5,165 |
2010/05/27 | 27,400 | 31,100 | 27,200 | 29,900 | +1,000 | +3.5% | 6,564 |
2010/05/26 | 30,500 | 31,100 | 25,060 | 28,900 | -600 | -2% | 8,244 |
2010/05/25 | 34,950 | 36,150 | 28,500 | 29,500 | -5,200 | -15% | 10,741 |
2010/05/24 | 35,150 | 36,800 | 33,950 | 34,700 | +1,650 | +5% | 9,592 |
2010/05/21 | 33,000 | 36,000 | 31,200 | 33,050 | +2,050 | +6.6% | 13,419 |
2010/05/20 | 33,100 | 38,400 | 30,350 | 31,000 | -3,500 | -10.1% | 15,485 |
2010/05/19 | 29,900 | 38,500 | 29,300 | 34,500 | +2,500 | +7.8% | 22,339 |
2010/05/18 | 28,000 | 32,000 | 27,410 | 32,000 | +5,000 | +18.5% | 16,975 |
2010/05/17 | 26,500 | 28,560 | 24,410 | 27,000 | -1,800 | -6.3% | 9,333 |
2010/05/14 | 24,000 | 30,000 | 23,380 | 28,800 | +3,800 | +15.2% | 19,492 |
2010/05/13 | 24,100 | 25,000 | 22,490 | 25,000 | +2,400 | +10.6% | 5,935 |
2010/05/12 | 24,970 | 26,720 | 22,490 | 22,600 | -4,890 | -17.8% | 13,104 |
2010/05/11 | 33,000 | 34,200 | 26,500 | 27,490 | -4,310 | -13.6% | 7,096 |
2010/05/10 | 33,800 | 34,200 | 31,050 | 31,800 | -600 | -1.9% | 5,891 |
2010/05/07 | 31,300 | 33,300 | 30,350 | 32,400 | -4,300 | -11.7% | 12,289 |
2010/05/06 | 40,100 | 43,000 | 35,550 | 36,700 | -3,500 | -8.7% | 6,781 |
2010/04/30 | 44,250 | 45,150 | 39,500 | 40,200 | -1,950 | -4.6% | 7,201 |
2010/04/28 | 45,500 | 45,600 | 41,950 | 42,150 | -3,450 | -7.6% | 7,291 |
2010/04/27 | 46,800 | 48,400 | 45,600 | 45,600 | -4,300 | -8.6% | 11,201 |
2010/04/26 | 49,900 | 49,900 | 45,150 | 49,900 | +7,000 | +16.3% | 18,322 |
2010/04/23 | 45,300 | 46,200 | 42,300 | 42,900 | -3,300 | -7.1% | 7,721 |
2010/04/22 | 49,900 | 50,000 | 44,600 | 46,200 | -3,250 | -6.6% | 13,249 |
2010/04/21 | 42,900 | 51,300 | 38,600 | 49,450 | +5,150 | +11.6% | 33,088 |
2010/04/20 | 64,300 | 64,300 | 44,300 | 44,300 | -10,000 | -18.4% | 17,341 |
2010/04/19 | 54,300 | 54,300 | 54,300 | 54,300 | +7,000 | +14.8% | 1,767 |
2010/04/16 | 47,300 | 47,300 | 47,300 | 47,300 | +7,000 | +17.4% | 1,252 |
2010/04/15 | 38,900 | 40,300 | 38,700 | 40,300 | +7,000 | +21% | 5,986 |
2010/04/14 | 31,000 | 33,300 | 30,300 | 33,300 | +5,000 | +17.7% | 19,026 |
2010/04/13 | 28,300 | 28,300 | 28,300 | 28,300 | +5,000 | +21.5% | 1,871 |
2010/04/12 | 23,300 | 23,300 | 23,300 | 23,300 | +4,000 | +20.7% | 1,372 |
2010/04/09 | 19,300 | 19,300 | 18,010 | 19,300 | +4,000 | +26.1% | 11,165 |
2010/04/08 | 13,000 | 15,740 | 12,800 | 15,300 | +2,500 | +19.5% | 6,101 |
2010/04/07 | 12,040 | 13,000 | 12,040 | 12,800 | +1,070 | +9.1% | 1,482 |
2010/04/06 | 11,000 | 13,000 | 11,000 | 11,730 | +1,130 | +10.7% | 558 |
2010/04/05 | 11,000 | 11,000 | 10,210 | 10,600 | -390 | -3.5% | 219 |
3401~
3450
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「SE H&I」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
SE H&I | 29,100円 | -0.3% | -0.3% | 1.20% | 6.88倍 | 0.61倍 |
|
技術書出版の翔泳社のほかマーケティング支援、スマホコンテンツ作成、技術者派遣・研修も |
ユビキタスAI | 53,400円 | +77.7% | - | 0.00% | 57.61倍 | 2.50倍 |
|
自社開発製品を中心に海外製品も扱う組み込みソフト会社。IoT関連ソリューションを展開 |
S&J | 98,900円 | +25.2% | +0.6% | 0.00% | 26.50倍 | 6.71倍 |
|
サイバーセキュリティ専業。企業向けにストック型の監視・運用受託、コンサルティングを展開 |
サカイHD | 50,600円 | -3.2% | -24.6% | 3.95% | 8.59倍 | 1.24倍 |
|
東海・関東でソフトバンク携帯販売店展開。17年持株会社。収益柱は太陽光発電で保険、葬祭も |
オービーシステ | 231,200円 | +6.0% | +0.6% | 3.24% | 11.09倍 | 1.13倍 |
|
地銀軸に金融に強いSI。小売り、医療、社会公共と幅広く手がける。日立G向け約7割と安定 |
市場注目の銘柄
チャート関連のコラム