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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 2,992 | 3,050 | 2,983 | 3,050 | +30 | +1% | 12,200 |
| 2023/08/04 | 2,942 | 3,020 | 2,940 | 3,020 | +73 | +2.5% | 15,300 |
| 2023/08/03 | 2,957 | 2,969 | 2,935 | 2,947 | -51 | -1.7% | 13,600 |
| 2023/08/02 | 3,020 | 3,020 | 2,978 | 2,998 | -22 | -0.7% | 14,900 |
| 2023/08/01 | 2,983 | 3,035 | 2,970 | 3,020 | +37 | +1.2% | 13,200 |
| 2023/07/31 | 2,960 | 2,995 | 2,959 | 2,983 | +29 | +1% | 11,800 |
| 2023/07/28 | 2,946 | 2,975 | 2,892 | 2,954 | -24 | -0.8% | 50,200 |
| 2023/07/27 | 2,950 | 2,987 | 2,941 | 2,978 | +13 | +0.4% | 11,800 |
| 2023/07/26 | 2,975 | 2,975 | 2,933 | 2,965 | -10 | -0.3% | 7,800 |
| 2023/07/25 | 2,987 | 2,990 | 2,929 | 2,975 | -12 | -0.4% | 23,400 |
| 2023/07/24 | 3,000 | 3,015 | 2,983 | 2,987 | -13 | -0.4% | 17,600 |
| 2023/07/21 | 3,095 | 3,095 | 3,000 | 3,000 | -95 | -3.1% | 21,500 |
| 2023/07/20 | 3,125 | 3,135 | 3,080 | 3,095 | -60 | -1.9% | 24,400 |
| 2023/07/19 | 3,135 | 3,155 | 3,110 | 3,155 | +45 | +1.4% | 10,800 |
| 2023/07/18 | 3,115 | 3,135 | 3,095 | 3,110 | ±0 | ±0% | 11,900 |
| 2023/07/14 | 3,130 | 3,130 | 3,065 | 3,110 | -20 | -0.6% | 10,200 |
| 2023/07/13 | 3,060 | 3,140 | 3,050 | 3,130 | +70 | +2.3% | 19,100 |
| 2023/07/12 | 3,090 | 3,100 | 3,035 | 3,060 | -30 | -1% | 20,400 |
| 2023/07/11 | 3,100 | 3,125 | 3,070 | 3,090 | -5 | -0.2% | 20,100 |
| 2023/07/10 | 3,130 | 3,145 | 3,095 | 3,095 | -70 | -2.2% | 17,200 |
| 2023/07/07 | 3,155 | 3,195 | 3,150 | 3,165 | -45 | -1.4% | 15,400 |
| 2023/07/06 | 3,235 | 3,235 | 3,185 | 3,210 | -25 | -0.8% | 21,100 |
| 2023/07/05 | 3,275 | 3,275 | 3,230 | 3,235 | -55 | -1.7% | 11,800 |
| 2023/07/04 | 3,280 | 3,295 | 3,245 | 3,290 | +10 | +0.3% | 15,700 |
| 2023/07/03 | 3,300 | 3,325 | 3,275 | 3,280 | -15 | -0.5% | 5,900 |
| 2023/06/30 | 3,265 | 3,300 | 3,250 | 3,295 | +30 | +0.9% | 13,200 |
| 2023/06/29 | 3,265 | 3,300 | 3,225 | 3,265 | ±0 | ±0% | 18,000 |
| 2023/06/28 | 3,280 | 3,315 | 3,235 | 3,265 | +10 | +0.3% | 20,500 |
| 2023/06/27 | 3,285 | 3,285 | 3,200 | 3,255 | -60 | -1.8% | 19,200 |
| 2023/06/26 | 3,290 | 3,320 | 3,215 | 3,315 | ±0 | ±0% | 22,000 |
| 2023/06/23 | 3,405 | 3,405 | 3,285 | 3,315 | -60 | -1.8% | 18,300 |
| 2023/06/22 | 3,400 | 3,430 | 3,350 | 3,375 | -20 | -0.6% | 19,300 |
| 2023/06/21 | 3,450 | 3,520 | 3,390 | 3,395 | -5 | -0.1% | 39,600 |
| 2023/06/20 | 3,370 | 3,410 | 3,350 | 3,400 | +30 | +0.9% | 18,100 |
| 2023/06/19 | 3,440 | 3,450 | 3,350 | 3,370 | -35 | -1% | 23,300 |
| 2023/06/16 | 3,310 | 3,435 | 3,285 | 3,405 | +100 | +3% | 44,200 |
| 2023/06/15 | 3,305 | 3,335 | 3,290 | 3,305 | +15 | +0.5% | 12,400 |
| 2023/06/14 | 3,340 | 3,360 | 3,290 | 3,290 | -30 | -0.9% | 24,700 |
| 2023/06/13 | 3,380 | 3,385 | 3,320 | 3,320 | -5 | -0.2% | 35,600 |
| 2023/06/12 | 3,220 | 3,340 | 3,205 | 3,325 | +110 | +3.4% | 38,300 |
| 2023/06/09 | 3,155 | 3,225 | 3,140 | 3,215 | +115 | +3.7% | 28,000 |
| 2023/06/08 | 3,165 | 3,165 | 3,080 | 3,100 | -65 | -2.1% | 20,100 |
| 2023/06/07 | 3,165 | 3,195 | 3,120 | 3,165 | +10 | +0.3% | 27,600 |
| 2023/06/06 | 3,215 | 3,245 | 3,150 | 3,155 | -65 | -2% | 31,400 |
| 2023/06/05 | 3,210 | 3,250 | 3,180 | 3,220 | +75 | +2.4% | 30,800 |
| 2023/06/02 | 3,080 | 3,150 | 3,070 | 3,145 | +75 | +2.4% | 16,900 |
| 2023/06/01 | 3,085 | 3,105 | 3,050 | 3,070 | +5 | +0.2% | 9,800 |
| 2023/05/31 | 3,095 | 3,105 | 3,060 | 3,065 | -30 | -1% | 17,200 |
| 2023/05/30 | 3,100 | 3,135 | 3,065 | 3,095 | -5 | -0.2% | 13,300 |
| 2023/05/29 | 3,060 | 3,100 | 3,060 | 3,100 | +55 | +1.8% | 17,800 |
501～
550
件表示中 / 5193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 | 460,000円 | +3.9% | +6.2% | 2.41% | 16.82倍 | 2.51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 |
| ｅＢＡＳＥ | 50,200円 | +6.1% | +11.3% | 3.03% | 16.45倍 | 3.06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 |
| デジハＨＤ | 99,100円 | 0.0% | +15.9% | 2.32% | 13.30倍 | 2.47倍 |
|
据え置き機、モバイル向けゲームソフトの不具合検出（デバッグ）が主力。非ゲーム分野が成長中 |
| サイバトラスト | 284,100円 | +10.2% | +8.4% | 0.81% | 23.92倍 | 3.53倍 |
|
ソフトバンク系で本人確認等の認証・セキュリティが柱、Ｌｉｎｕｘに強み。ＩｏＴ関連も展開 |
| ｎｏｔｅ | 138,700円 | +21.1% | +6.7% | 0.00% | 209.83倍 | 9.67倍 |
|
個人がコンテンツを投稿・販売するメディア「ｎｏｔｅ」を運営。法人向け「ｎｏｔｅｐｒｏ」も |
市場注目の銘柄
チャート関連のコラム
