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 |
|---|---|---|---|---|---|---|---|
| 2005/04/18 | 1,575 | 1,575 | 1,510 | 1,530 | -130 | -7.8% | 7,000 |
| 2005/04/15 | 1,700 | 1,710 | 1,660 | 1,660 | -30 | -1.8% | 4,800 |
| 2005/04/14 | 1,660 | 1,690 | 1,660 | 1,690 | +40 | +2.4% | 5,400 |
| 2005/04/13 | 1,635 | 1,685 | 1,630 | 1,650 | +25 | +1.5% | 6,600 |
| 2005/04/12 | 1,600 | 1,625 | 1,600 | 1,625 | +10 | +0.6% | 2,600 |
| 2005/04/11 | 1,600 | 1,620 | 1,600 | 1,615 | +15 | +0.9% | 1,800 |
| 2005/04/08 | 1,580 | 1,600 | 1,575 | 1,600 | +25 | +1.6% | 3,000 |
| 2005/04/07 | 1,575 | 1,575 | 1,575 | 1,575 | ±0 | ±0% | 400 |
| 2005/04/06 | 1,555 | 1,600 | 1,550 | 1,575 | +40 | +2.6% | 5,200 |
| 2005/04/05 | 1,555 | 1,555 | 1,535 | 1,535 | ±0 | ±0% | 4,000 |
| 2005/04/04 | 1,545 | 1,545 | 1,530 | 1,535 | +5 | +0.3% | 1,400 |
| 2005/04/01 | 1,530 | 1,545 | 1,525 | 1,530 | -5 | -0.3% | 2,400 |
| 2005/03/31 | 1,540 | 1,540 | 1,535 | 1,535 | +5 | +0.3% | 600 |
| 2005/03/30 | 1,555 | 1,555 | 1,530 | 1,530 | -5 | -0.3% | 2,200 |
| 2005/03/29 | 1,530 | 1,550 | 1,530 | 1,535 | ±0 | ±0% | 4,000 |
| 2005/03/28 | 1,550 | 1,575 | 1,530 | 1,535 | -15 | -1% | 3,200 |
| 2005/03/25 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 200 |
| 2005/03/24 | 1,575 | 1,575 | 1,550 | 1,550 | ±0 | ±0% | 1,000 |
| 2005/03/23 | 1,550 | 1,550 | 1,550 | 1,550 | +10 | +0.6% | 800 |
| 2005/03/22 | 1,530 | 1,555 | 1,530 | 1,540 | -10 | -0.6% | 4,600 |
| 2005/03/18 | 1,525 | 1,565 | 1,525 | 1,550 | -25 | -1.6% | 6,800 |
| 2005/03/17 | 1,605 | 1,605 | 1,550 | 1,575 | -30 | -1.9% | 8,000 |
| 2005/03/16 | 1,650 | 1,650 | 1,550 | 1,605 | -75 | -4.5% | 4,400 |
| 2005/03/15 | 1,680 | 1,680 | 1,680 | 1,680 | -20 | -1.2% | 1,800 |
| 2005/03/14 | 1,700 | 1,700 | 1,695 | 1,700 | -5 | -0.3% | 4,200 |
| 2005/03/11 | 1,705 | 1,705 | 1,700 | 1,705 | +10 | +0.6% | 3,000 |
| 2005/03/10 | 1,645 | 1,705 | 1,645 | 1,695 | +65 | +4% | 10,000 |
| 2005/03/09 | 1,630 | 1,645 | 1,625 | 1,630 | +5 | +0.3% | 2,200 |
| 2005/03/08 | 1,650 | 1,650 | 1,625 | 1,625 | -30 | -1.8% | 800 |
| 2005/03/07 | 1,645 | 1,655 | 1,640 | 1,655 | +25 | +1.5% | 1,800 |
| 2005/03/04 | 1,660 | 1,660 | 1,615 | 1,630 | -35 | -2.1% | 600 |
| 2005/03/03 | 1,600 | 1,665 | 1,600 | 1,665 | +45 | +2.8% | 2,400 |
| 2005/03/02 | 1,655 | 1,690 | 1,620 | 1,620 | -10 | -0.6% | 4,800 |
| 2005/03/01 | 1,665 | 1,665 | 1,630 | 1,630 | -85 | -5% | 1,400 |
| 2005/02/28 | 1,635 | 1,715 | 1,635 | 1,715 | +80 | +4.9% | 4,000 |
| 2005/02/25 | 1,630 | 1,635 | 1,600 | 1,635 | -10 | -0.6% | 2,000 |
| 2005/02/24 | 1,655 | 1,655 | 1,645 | 1,645 | +15 | +0.9% | 2,400 |
| 2005/02/23 | 1,630 | 1,630 | 1,630 | 1,630 | +5 | +0.3% | 1,200 |
| 2005/02/22 | 1,630 | 1,630 | 1,600 | 1,625 | +45 | +2.8% | 2,800 |
| 2005/02/21 | 1,575 | 1,580 | 1,535 | 1,580 | +5 | +0.3% | 3,400 |
| 2005/02/18 | 1,570 | 1,620 | 1,550 | 1,575 | -45 | -2.8% | 5,800 |
| 2005/02/17 | 1,650 | 1,695 | 1,615 | 1,620 | -55 | -3.3% | 4,200 |
| 2005/02/16 | 1,675 | 1,685 | 1,675 | 1,675 | -10 | -0.6% | 3,600 |
| 2005/02/15 | 1,680 | 1,700 | 1,680 | 1,685 | +10 | +0.6% | 3,200 |
| 2005/02/14 | 1,680 | 1,680 | 1,675 | 1,675 | ±0 | ±0% | 2,000 |
| 2005/02/10 | 1,680 | 1,680 | 1,675 | 1,675 | ±0 | ±0% | 5,400 |
| 2005/02/09 | 1,680 | 1,680 | 1,650 | 1,675 | -25 | -1.5% | 2,400 |
| 2005/02/08 | 1,750 | 1,750 | 1,650 | 1,700 | -50 | -2.9% | 8,200 |
| 2005/02/07 | 1,800 | 1,810 | 1,750 | 1,750 | -50 | -2.8% | 5,600 |
| 2005/02/04 | 1,845 | 1,850 | 1,800 | 1,800 | -55 | -3% | 3,400 |
4951～
5000
件表示中 / 5161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 | 491,000円 | +3.9% | +6.2% | 2.26% | 17.95倍 | 2.68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 |
| ソリトン | 128,700円 | +4.8% | +2.0% | 4.04% | 13.64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 | 287,300円 | +6.3% | +5.2% | 4.18% | 12.05倍 | 3.02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 | 187,400円 | +16.9% | +10.0% | 2.77% | 14.50倍 | 3.75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 |
| 日本通信 | 14,900円 | +20.2% | +16.0% | 0.00% | 24.71倍 | 6.68倍 |
|
仮想移動体通信事業者（ＭＶＮＯ）の先駆。ＭＶＮＥも。前橋市などで電子証明事業へ注力中 |
市場注目の銘柄
チャート関連のコラム
