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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 4,980 | 5,000 | 4,925 | 4,925 | -10 | -0.2% | 18,600 |
| 2025/07/03 | 5,040 | 5,040 | 4,935 | 4,935 | -65 | -1.3% | 32,900 |
| 2025/07/02 | 5,070 | 5,090 | 4,970 | 5,000 | -120 | -2.3% | 46,200 |
| 2025/07/01 | 5,290 | 5,290 | 5,120 | 5,120 | -70 | -1.3% | 31,600 |
| 2025/06/30 | 5,220 | 5,310 | 5,190 | 5,190 | -60 | -1.1% | 54,800 |
| 2025/06/27 | 5,260 | 5,280 | 5,180 | 5,250 | -10 | -0.2% | 31,800 |
| 2025/06/26 | 5,300 | 5,360 | 5,230 | 5,260 | -70 | -1.3% | 28,300 |
| 2025/06/25 | 5,360 | 5,410 | 5,260 | 5,330 | -30 | -0.6% | 23,100 |
| 2025/06/24 | 5,400 | 5,470 | 5,330 | 5,360 | +60 | +1.1% | 22,800 |
| 2025/06/23 | 5,310 | 5,370 | 5,280 | 5,300 | -110 | -2% | 26,600 |
| 2025/06/20 | 5,470 | 5,480 | 5,390 | 5,410 | -80 | -1.5% | 65,900 |
| 2025/06/19 | 5,570 | 5,630 | 5,480 | 5,490 | -120 | -2.1% | 37,900 |
| 2025/06/18 | 5,620 | 5,710 | 5,600 | 5,610 | ±0 | ±0% | 34,400 |
| 2025/06/17 | 5,620 | 5,660 | 5,570 | 5,610 | -20 | -0.4% | 29,900 |
| 2025/06/16 | 5,590 | 5,760 | 5,580 | 5,630 | +70 | +1.3% | 61,800 |
| 2025/06/13 | 5,810 | 5,830 | 5,550 | 5,560 | -280 | -4.8% | 107,300 |
| 2025/06/12 | 5,280 | 5,880 | 5,270 | 5,840 | +640 | +12.3% | 195,900 |
| 2025/06/11 | 5,160 | 5,220 | 5,110 | 5,200 | +40 | +0.8% | 24,300 |
| 2025/06/10 | 5,100 | 5,180 | 5,100 | 5,160 | +40 | +0.8% | 39,700 |
| 2025/06/09 | 5,170 | 5,290 | 5,110 | 5,120 | -60 | -1.2% | 41,200 |
| 2025/06/06 | 5,260 | 5,380 | 5,180 | 5,180 | -170 | -3.2% | 69,100 |
| 2025/06/05 | 5,530 | 5,530 | 5,350 | 5,350 | -200 | -3.6% | 49,000 |
| 2025/06/04 | 5,210 | 5,620 | 5,210 | 5,550 | +370 | +7.1% | 131,400 |
| 2025/06/03 | 5,280 | 5,300 | 5,180 | 5,180 | -60 | -1.1% | 26,800 |
| 2025/06/02 | 5,230 | 5,290 | 5,160 | 5,240 | +50 | +1% | 35,200 |
| 2025/05/30 | 5,070 | 5,220 | 5,060 | 5,190 | +80 | +1.6% | 31,700 |
| 2025/05/29 | 5,130 | 5,170 | 5,030 | 5,110 | +10 | +0.2% | 24,600 |
| 2025/05/28 | 5,040 | 5,120 | 5,010 | 5,100 | +50 | +1% | 34,400 |
| 2025/05/27 | 4,940 | 5,050 | 4,910 | 5,050 | +115 | +2.3% | 22,100 |
| 2025/05/26 | 4,895 | 5,020 | 4,870 | 4,935 | +60 | +1.2% | 36,600 |
| 2025/05/23 | 4,870 | 4,950 | 4,825 | 4,875 | +10 | +0.2% | 48,100 |
| 2025/05/22 | 4,640 | 4,900 | 4,605 | 4,865 | +175 | +3.7% | 45,800 |
| 2025/05/21 | 4,710 | 4,760 | 4,650 | 4,690 | -35 | -0.7% | 23,100 |
| 2025/05/20 | 4,715 | 4,805 | 4,650 | 4,725 | -5 | -0.1% | 28,200 |
| 2025/05/19 | 4,685 | 4,800 | 4,620 | 4,730 | +35 | +0.7% | 44,200 |
| 2025/05/16 | 4,700 | 4,725 | 4,645 | 4,695 | -30 | -0.6% | 19,000 |
| 2025/05/15 | 4,655 | 4,730 | 4,615 | 4,725 | +70 | +1.5% | 21,600 |
| 2025/05/14 | 4,660 | 4,740 | 4,615 | 4,655 | -60 | -1.3% | 25,600 |
| 2025/05/13 | 4,730 | 4,960 | 4,680 | 4,715 | +125 | +2.7% | 101,300 |
| 2025/05/12 | 4,565 | 4,670 | 4,515 | 4,590 | +45 | +1% | 70,100 |
| 2025/05/09 | 4,535 | 4,590 | 4,465 | 4,545 | +75 | +1.7% | 28,400 |
| 2025/05/08 | 4,490 | 4,490 | 4,390 | 4,470 | +35 | +0.8% | 14,400 |
| 2025/05/07 | 4,440 | 4,490 | 4,420 | 4,435 | +20 | +0.5% | 15,700 |
| 2025/05/02 | 4,475 | 4,475 | 4,380 | 4,415 | -60 | -1.3% | 18,100 |
| 2025/05/01 | 4,425 | 4,525 | 4,400 | 4,475 | +45 | +1% | 16,200 |
| 2025/04/30 | 4,405 | 4,430 | 4,370 | 4,430 | +30 | +0.7% | 19,700 |
| 2025/04/28 | 4,405 | 4,490 | 4,385 | 4,400 | ±0 | ±0% | 43,000 |
| 2025/04/25 | 4,415 | 4,435 | 4,365 | 4,400 | +55 | +1.3% | 15,500 |
| 2025/04/24 | 4,410 | 4,450 | 4,340 | 4,345 | -65 | -1.5% | 15,900 |
| 2025/04/23 | 4,485 | 4,485 | 4,400 | 4,410 | +15 | +0.3% | 15,200 |
1～
50
件表示中 / 5160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 | 492,500円 | +3.9% | +6.2% | 2.25% | 18.01倍 | 2.69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 |
| 東邦システム | 124,400円 | +9.6% | +5.7% | 3.62% | 18.03倍 | 2.44倍 |
|
旧東邦生命系ソフト開発中堅。金融強い。日鉄ソリューションズと資本業務提携し非金融強化 |
| ソリトン | 128,300円 | +4.8% | +2.0% | 4.05% | 13.59倍 | 1.94倍 |
|
セキュリティ対策ソフトとシステム構築が柱。映像伝送や人感センサーなど育成。技術力定評 |
| ＮＣＤ | 284,500円 | +6.3% | +5.2% | 4.22% | 11.93倍 | 2.99倍 |
|
システム開発、運用サービス、駐輪場管理システムが経営の３本柱。駐輪場の運営事業も展開 |
| マークラインズ | 188,700円 | +16.9% | +10.0% | 2.76% | 14.60倍 | 3.77倍 |
|
自動車業界特化のＷｅｂ情報サービスを国内外で展開。部品調達代行やコンサル、人材紹介も |
市場注目の銘柄
チャート関連のコラム
