セックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/30 | 4,625 | 4,740 | 4,570 | 4,720 | +125 | +2.7% | 24,000 |
| 2024/04/26 | 4,565 | 4,640 | 4,540 | 4,595 | +30 | +0.7% | 40,700 |
| 2024/04/25 | 4,680 | 4,680 | 4,565 | 4,565 | -100 | -2.1% | 13,900 |
| 2024/04/24 | 4,640 | 4,685 | 4,605 | 4,665 | +15 | +0.3% | 26,700 |
| 2024/04/23 | 4,635 | 4,680 | 4,555 | 4,650 | +110 | +2.4% | 11,800 |
| 2024/04/22 | 4,550 | 4,625 | 4,510 | 4,540 | -10 | -0.2% | 18,500 |
| 2024/04/19 | 4,700 | 4,700 | 4,480 | 4,550 | -160 | -3.4% | 30,500 |
| 2024/04/18 | 4,585 | 4,745 | 4,575 | 4,710 | +55 | +1.2% | 15,800 |
| 2024/04/17 | 4,660 | 4,690 | 4,565 | 4,655 | -5 | -0.1% | 22,700 |
| 2024/04/16 | 4,700 | 4,725 | 4,650 | 4,660 | -70 | -1.5% | 16,200 |
| 2024/04/15 | 4,700 | 4,775 | 4,680 | 4,730 | -35 | -0.7% | 10,500 |
| 2024/04/12 | 4,795 | 4,855 | 4,765 | 4,765 | -5 | -0.1% | 15,600 |
| 2024/04/11 | 4,810 | 4,830 | 4,755 | 4,770 | -180 | -3.6% | 29,200 |
| 2024/04/10 | 4,850 | 4,975 | 4,835 | 4,950 | +140 | +2.9% | 35,400 |
| 2024/04/09 | 4,855 | 4,855 | 4,745 | 4,810 | +5 | +0.1% | 21,000 |
| 2024/04/08 | 4,670 | 4,805 | 4,655 | 4,805 | +200 | +4.3% | 25,900 |
| 2024/04/05 | 4,540 | 4,645 | 4,500 | 4,605 | -30 | -0.6% | 36,000 |
| 2024/04/04 | 4,670 | 4,700 | 4,585 | 4,635 | -15 | -0.3% | 26,600 |
| 2024/04/03 | 4,685 | 4,730 | 4,640 | 4,650 | -105 | -2.2% | 31,400 |
| 2024/04/02 | 4,935 | 4,960 | 4,745 | 4,755 | -205 | -4.1% | 54,400 |
| 2024/04/01 | 5,050 | 5,100 | 4,915 | 4,960 | -70 | -1.4% | 30,900 |
| 2024/03/29 | 4,890 | 5,030 | 4,890 | 5,030 | +195 | +4% | 31,100 |
| 2024/03/28 | 4,855 | 4,890 | 4,815 | 4,835 | -30 | -0.6% | 18,800 |
| 2024/03/27 | 4,940 | 4,940 | 4,850 | 4,865 | -5 | -0.1% | 29,400 |
| 2024/03/26 | 4,880 | 4,915 | 4,815 | 4,870 | -40 | -0.8% | 29,900 |
| 2024/03/25 | 4,980 | 5,030 | 4,890 | 4,910 | -70 | -1.4% | 44,400 |
| 2024/03/22 | 5,080 | 5,080 | 4,920 | 4,980 | -90 | -1.8% | 51,100 |
| 2024/03/21 | 5,120 | 5,130 | 5,030 | 5,070 | -20 | -0.4% | 32,700 |
| 2024/03/19 | 5,130 | 5,130 | 5,010 | 5,090 | -60 | -1.2% | 29,100 |
| 2024/03/18 | 5,110 | 5,180 | 5,060 | 5,150 | +130 | +2.6% | 29,200 |
| 2024/03/15 | 5,190 | 5,200 | 4,985 | 5,020 | -190 | -3.6% | 40,600 |
| 2024/03/14 | 5,100 | 5,210 | 5,020 | 5,210 | +20 | +0.4% | 47,200 |
| 2024/03/13 | 5,540 | 5,600 | 5,140 | 5,190 | -250 | -4.6% | 177,200 |
| 2024/03/12 | 5,000 | 5,440 | 4,910 | 5,440 | +700 | +14.8% | 295,800 |
| 2024/03/11 | 4,920 | 4,935 | 4,720 | 4,740 | -280 | -5.6% | 58,700 |
| 2024/03/08 | 4,885 | 5,120 | 4,885 | 5,020 | +65 | +1.3% | 55,500 |
| 2024/03/07 | 4,970 | 5,060 | 4,855 | 4,955 | +55 | +1.1% | 78,600 |
| 2024/03/06 | 4,775 | 4,900 | 4,730 | 4,900 | +55 | +1.1% | 39,900 |
| 2024/03/05 | 4,775 | 4,845 | 4,670 | 4,845 | ±0 | ±0% | 57,100 |
| 2024/03/04 | 4,950 | 5,040 | 4,840 | 4,845 | -65 | -1.3% | 47,700 |
| 2024/03/01 | 4,935 | 5,060 | 4,905 | 4,910 | ±0 | ±0% | 54,000 |
| 2024/02/29 | 4,825 | 4,925 | 4,790 | 4,910 | +5 | +0.1% | 44,900 |
| 2024/02/28 | 4,990 | 5,000 | 4,880 | 4,905 | -85 | -1.7% | 37,800 |
| 2024/02/27 | 5,000 | 5,060 | 4,930 | 4,990 | -10 | -0.2% | 43,700 |
| 2024/02/26 | 5,130 | 5,130 | 4,975 | 5,000 | -140 | -2.7% | 72,900 |
| 2024/02/22 | 5,290 | 5,330 | 5,120 | 5,140 | -110 | -2.1% | 84,800 |
| 2024/02/21 | 5,430 | 5,430 | 5,130 | 5,250 | -200 | -3.7% | 109,900 |
| 2024/02/20 | 5,490 | 5,520 | 5,110 | 5,450 | -40 | -0.7% | 263,300 |
| 2024/02/19 | 5,080 | 5,490 | 5,050 | 5,490 | +700 | +14.6% | 183,900 |
| 2024/02/16 | 4,725 | 4,930 | 4,710 | 4,790 | +115 | +2.5% | 89,900 |
1～
50
件表示中 / 4871件
類似銘柄と比較する
現在ご覧いただいている「セック」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 |
|---|---|---|---|---|---|---|---|---|
| セック | 472,000円 | +8.8% | +14.2% | 1.69% | 23.82倍 | 3.11倍 |
|
リアルタイムソフトウェア技術に強み。宇宙分野や車両自動走行含むロボットで開発受託 |
| ＰＲＴＩＭＥＳ | 181,600円 | +19.8% | +10.0% | 0.00% | 19.13倍 | 4.31倍 |
|
プレスリリース配信サイト「ＰＲＴＩＭＥＳ」を運営。原稿制作など関連サービス手がける |
| Ｄ Ｓ | 178,400円 | +11.4% | +10.4% | 3.08% | 13.93倍 | 5.31倍 |
|
ビッグデータの企業向け分析受託と活用サービス開発が２本柱。ＳＢＩグループが第２位株主 |
| 菱友システム | 371,000円 | +5.2% | +2.9% | 3.37% | 9.26倍 | 1.41倍 |
|
三菱重工系。情報処理、ソフト開発、設計解析、システム機器販売が柱。ＩＢＭの有力特約店 |
| ＭＤＶ | 58,400円 | +24.6% | -9.4% | 1.11% | 22.31倍 | 5.25倍 |
|
医療機関、製薬向けに医療・医薬品データのネットワーク化と利活用の両サービスを提供 |
市場注目の銘柄
チャート関連のコラム
