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 |
|---|---|---|---|---|---|---|---|
| 2023/03/29 | 3,265 | 3,280 | 3,200 | 3,280 | ±0 | ±0% | 31,100 |
| 2023/03/28 | 3,320 | 3,320 | 3,240 | 3,280 | -55 | -1.6% | 39,600 |
| 2023/03/27 | 3,450 | 3,465 | 3,320 | 3,335 | -155 | -4.4% | 51,800 |
| 2023/03/24 | 3,600 | 3,600 | 3,465 | 3,490 | -120 | -3.3% | 36,600 |
| 2023/03/23 | 3,590 | 3,610 | 3,530 | 3,610 | +5 | +0.1% | 17,800 |
| 2023/03/22 | 3,555 | 3,635 | 3,535 | 3,605 | +120 | +3.4% | 32,700 |
| 2023/03/20 | 3,485 | 3,630 | 3,455 | 3,485 | -25 | -0.7% | 58,500 |
| 2023/03/17 | 3,475 | 3,525 | 3,460 | 3,510 | +110 | +3.2% | 35,900 |
| 2023/03/16 | 3,370 | 3,415 | 3,355 | 3,400 | -30 | -0.9% | 20,900 |
| 2023/03/15 | 3,415 | 3,460 | 3,405 | 3,430 | +80 | +2.4% | 21,500 |
| 2023/03/14 | 3,345 | 3,395 | 3,310 | 3,350 | -40 | -1.2% | 27,800 |
| 2023/03/13 | 3,335 | 3,415 | 3,325 | 3,390 | -40 | -1.2% | 43,100 |
| 2023/03/10 | 3,480 | 3,495 | 3,400 | 3,430 | -95 | -2.7% | 37,600 |
| 2023/03/09 | 3,495 | 3,525 | 3,455 | 3,525 | +55 | +1.6% | 28,400 |
| 2023/03/08 | 3,460 | 3,530 | 3,430 | 3,470 | -50 | -1.4% | 52,100 |
| 2023/03/07 | 3,680 | 3,715 | 3,420 | 3,520 | -145 | -4% | 164,100 |
| 2023/03/06 | 3,760 | 3,760 | 3,640 | 3,665 | ±0 | ±0% | 41,200 |
| 2023/03/03 | 3,640 | 3,710 | 3,610 | 3,665 | +70 | +1.9% | 50,800 |
| 2023/03/02 | 3,545 | 3,610 | 3,520 | 3,595 | +20 | +0.6% | 45,600 |
| 2023/03/01 | 3,480 | 3,575 | 3,450 | 3,575 | +120 | +3.5% | 33,400 |
| 2023/02/28 | 3,385 | 3,495 | 3,385 | 3,455 | +80 | +2.4% | 31,800 |
| 2023/02/27 | 3,375 | 3,420 | 3,350 | 3,375 | -55 | -1.6% | 30,000 |
| 2023/02/24 | 3,530 | 3,530 | 3,420 | 3,430 | -80 | -2.3% | 40,100 |
| 2023/02/22 | 3,430 | 3,535 | 3,410 | 3,510 | +50 | +1.4% | 42,600 |
| 2023/02/21 | 3,475 | 3,550 | 3,435 | 3,460 | -15 | -0.4% | 41,300 |
| 2023/02/20 | 3,425 | 3,570 | 3,410 | 3,475 | +95 | +2.8% | 65,400 |
| 2023/02/17 | 3,425 | 3,515 | 3,320 | 3,380 | -75 | -2.2% | 77,400 |
| 2023/02/16 | 3,340 | 3,460 | 3,340 | 3,455 | +120 | +3.6% | 58,900 |
| 2023/02/15 | 3,275 | 3,360 | 3,270 | 3,335 | +60 | +1.8% | 28,500 |
| 2023/02/14 | 3,220 | 3,330 | 3,220 | 3,275 | +60 | +1.9% | 31,900 |
| 2023/02/13 | 3,200 | 3,250 | 3,165 | 3,215 | -25 | -0.8% | 20,700 |
| 2023/02/10 | 3,290 | 3,300 | 3,195 | 3,240 | -115 | -3.4% | 50,000 |
| 2023/02/09 | 3,300 | 3,375 | 3,295 | 3,355 | +65 | +2% | 42,300 |
| 2023/02/08 | 3,285 | 3,320 | 3,250 | 3,290 | -25 | -0.8% | 32,900 |
| 2023/02/07 | 3,225 | 3,315 | 3,215 | 3,315 | +105 | +3.3% | 38,700 |
| 2023/02/06 | 3,195 | 3,230 | 3,135 | 3,210 | -15 | -0.5% | 56,900 |
| 2023/02/03 | 3,275 | 3,300 | 3,225 | 3,225 | -100 | -3% | 37,900 |
| 2023/02/02 | 3,325 | 3,390 | 3,290 | 3,325 | +5 | +0.2% | 41,100 |
| 2023/02/01 | 3,350 | 3,415 | 3,320 | 3,320 | -60 | -1.8% | 68,900 |
| 2023/01/31 | 3,410 | 3,465 | 3,340 | 3,380 | +5 | +0.1% | 124,400 |
| 2023/01/30 | 3,245 | 3,390 | 3,215 | 3,375 | +270 | +8.7% | 193,300 |
| 2023/01/27 | 3,040 | 3,105 | 3,030 | 3,105 | +80 | +2.6% | 27,200 |
| 2023/01/26 | 3,070 | 3,090 | 3,015 | 3,025 | -45 | -1.5% | 34,400 |
| 2023/01/25 | 3,010 | 3,085 | 2,991 | 3,070 | +35 | +1.2% | 27,000 |
| 2023/01/24 | 3,035 | 3,110 | 2,995 | 3,035 | +25 | +0.8% | 61,300 |
| 2023/01/23 | 2,921 | 3,025 | 2,904 | 3,010 | +120 | +4.2% | 54,500 |
| 2023/01/20 | 2,811 | 2,929 | 2,800 | 2,890 | +81 | +2.9% | 52,200 |
| 2023/01/19 | 2,802 | 2,848 | 2,800 | 2,809 | -6 | -0.2% | 22,900 |
| 2023/01/18 | 2,745 | 2,825 | 2,696 | 2,815 | +83 | +3% | 26,600 |
| 2023/01/17 | 2,720 | 2,752 | 2,694 | 2,732 | +31 | +1.1% | 14,200 |
601～
650
件表示中 / 5204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 | 447,000円 | +3.9% | +6.2% | 2.48% | 16.34倍 | 2.44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 |
| ヒューマンＴ | 244,600円 | +20.0% | +37.4% | 1.14% | 26.42倍 | 5.30倍 |
|
月額３００円の勤怠管理システム「キングオブタイム」をクラウド展開。データ分析、給与計算も |
| サイバトラスト | 280,600円 | +10.2% | +8.4% | 0.82% | 23.62倍 | 3.48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 |
| デジハＨＤ | 95,400円 | 0.0% | +15.9% | 2.41% | 12.81倍 | 2.37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 |
| ファインデクス | 84,600円 | +3.1% | -1.9% | 2.01% | 18.92倍 | 3.67倍 |
|
大学病院など大病院に医療用データ管理システムを提供。一般産業向けに文書管理システムも |
市場注目の銘柄
チャート関連のコラム
