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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 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 |
| 2025/04/22 | 4,465 | 4,480 | 4,375 | 4,395 | -45 | -1% | 14,900 |
| 2025/04/21 | 4,375 | 4,500 | 4,375 | 4,440 | +65 | +1.5% | 23,100 |
| 2025/04/18 | 4,345 | 4,435 | 4,315 | 4,375 | +60 | +1.4% | 18,700 |
| 2025/04/17 | 4,225 | 4,330 | 4,210 | 4,315 | +90 | +2.1% | 13,600 |
| 2025/04/16 | 4,285 | 4,300 | 4,205 | 4,225 | -60 | -1.4% | 13,700 |
| 2025/04/15 | 4,290 | 4,315 | 4,250 | 4,285 | +40 | +0.9% | 10,700 |
| 2025/04/14 | 4,300 | 4,320 | 4,240 | 4,245 | +5 | +0.1% | 27,300 |
| 2025/04/11 | 4,055 | 4,240 | 4,010 | 4,240 | +75 | +1.8% | 34,500 |
| 2025/04/10 | 4,260 | 4,260 | 4,090 | 4,165 | +310 | +8% | 45,800 |
| 2025/04/09 | 3,880 | 3,885 | 3,750 | 3,855 | -120 | -3% | 53,300 |
| 2025/04/08 | 3,795 | 4,025 | 3,795 | 3,975 | +320 | +8.8% | 61,700 |
| 2025/04/07 | 3,710 | 3,855 | 3,655 | 3,655 | -460 | -11.2% | 68,400 |
| 2025/04/04 | 4,180 | 4,220 | 3,990 | 4,115 | -200 | -4.6% | 68,400 |
| 2025/04/03 | 4,250 | 4,395 | 4,235 | 4,315 | -145 | -3.3% | 45,200 |
| 2025/04/02 | 4,425 | 4,465 | 4,335 | 4,460 | +20 | +0.5% | 19,700 |
| 2025/04/01 | 4,540 | 4,580 | 4,430 | 4,440 | -85 | -1.9% | 73,500 |
| 2025/03/31 | 4,620 | 4,655 | 4,520 | 4,525 | -230 | -4.8% | 34,000 |
| 2025/03/28 | 4,745 | 4,860 | 4,745 | 4,755 | -80 | -1.7% | 16,500 |
| 2025/03/27 | 4,740 | 4,835 | 4,715 | 4,835 | +25 | +0.5% | 22,200 |
| 2025/03/26 | 4,780 | 4,820 | 4,750 | 4,810 | +30 | +0.6% | 14,000 |
| 2025/03/25 | 4,850 | 4,880 | 4,765 | 4,780 | ±0 | ±0% | 17,100 |
| 2025/03/24 | 4,850 | 4,950 | 4,775 | 4,780 | -50 | -1% | 33,300 |
| 2025/03/21 | 4,900 | 4,920 | 4,830 | 4,830 | -65 | -1.3% | 19,000 |
| 2025/03/19 | 4,855 | 4,930 | 4,840 | 4,895 | +40 | +0.8% | 21,100 |
| 2025/03/18 | 4,935 | 4,935 | 4,835 | 4,855 | -25 | -0.5% | 18,900 |
| 2025/03/17 | 4,920 | 4,965 | 4,830 | 4,880 | +30 | +0.6% | 26,200 |
| 2025/03/14 | 4,690 | 4,880 | 4,690 | 4,850 | +105 | +2.2% | 18,500 |
| 2025/03/13 | 4,810 | 4,810 | 4,700 | 4,745 | +5 | +0.1% | 20,900 |
| 2025/03/12 | 4,700 | 4,770 | 4,675 | 4,740 | +40 | +0.9% | 19,900 |
| 2025/03/11 | 4,610 | 4,700 | 4,485 | 4,700 | -15 | -0.3% | 39,800 |
| 2025/03/10 | 4,800 | 4,800 | 4,695 | 4,715 | -80 | -1.7% | 22,500 |
| 2025/03/07 | 4,900 | 4,900 | 4,780 | 4,795 | -145 | -2.9% | 28,600 |
1～
50
件表示中 / 5128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 | 469,000円 | +3.9% | +6.2% | 2.37% | 17.15倍 | 2.56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 |
| シェアリングＴ | 105,500円 | +14.6% | +11.7% | 3.79% | 17.14倍 | 6.26倍 |
|
住まい関連トラブル対応のマッチングサイトを運営。多角化路線改め、柱の住まい関連に集中 |
| ｅＢＡＳＥ | 51,900円 | +6.1% | +11.3% | 2.93% | 17.01倍 | 3.17倍 |
|
食品業界向け商品情報管理ソフト「ｅＢＡＳＥ」を開発、販売。住宅、日用雑貨等へ多角展開中 |
| Ｓｐｅｅｅ | 208,200円 | +14.6% | - | 0.00% | - | 2.95倍 |
|
データを活用したマーケティング支援と中古物件売却や仲介サイト運営。金融ＤＸ事業も推進 |
| ＧＭＯＧＳＨＤ | 203,000円 | +6.4% | +9.6% | 2.46% | 26.49倍 | 2.46倍 |
|
ＧＭＯ傘下。独自の認証局強みにクラウド・セキュリティ事業を展開。電子印鑑サービス育成中 |
市場注目の銘柄
チャート関連のコラム
