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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 4,500 | 4,650 | 4,365 | 4,495 | +35 | +0.8% | 180,500 |
| 2025/01/20 | 4,550 | 4,550 | 4,455 | 4,460 | -25 | -0.6% | 26,000 |
| 2025/01/17 | 4,500 | 4,510 | 4,435 | 4,485 | -35 | -0.8% | 27,500 |
| 2025/01/16 | 4,695 | 4,705 | 4,490 | 4,520 | -85 | -1.8% | 41,100 |
| 2025/01/15 | 4,600 | 4,705 | 4,595 | 4,605 | +5 | +0.1% | 41,400 |
| 2025/01/14 | 4,695 | 4,755 | 4,580 | 4,600 | -150 | -3.2% | 61,700 |
| 2025/01/10 | 4,800 | 4,800 | 4,670 | 4,750 | -20 | -0.4% | 52,800 |
| 2025/01/09 | 4,785 | 4,820 | 4,560 | 4,770 | -290 | -5.7% | 172,600 |
| 2025/01/08 | 5,120 | 5,150 | 5,020 | 5,060 | -150 | -2.9% | 87,100 |
| 2025/01/07 | 5,270 | 5,380 | 5,090 | 5,210 | +20 | +0.4% | 152,800 |
| 2025/01/06 | 5,120 | 5,380 | 5,060 | 5,190 | +310 | +6.4% | 277,500 |
| 2024/12/30 | 4,660 | 4,965 | 4,610 | 4,880 | +310 | +6.8% | 126,500 |
| 2024/12/27 | 4,495 | 4,595 | 4,435 | 4,570 | +120 | +2.7% | 41,100 |
| 2024/12/26 | 4,415 | 4,460 | 4,375 | 4,450 | +85 | +1.9% | 50,600 |
| 2024/12/25 | 4,290 | 4,365 | 4,290 | 4,365 | +80 | +1.9% | 17,800 |
| 2024/12/24 | 4,320 | 4,345 | 4,250 | 4,285 | ±0 | ±0% | 15,000 |
| 2024/12/23 | 4,375 | 4,395 | 4,280 | 4,285 | +25 | +0.6% | 24,600 |
| 2024/12/20 | 4,395 | 4,460 | 4,260 | 4,260 | -85 | -2% | 33,400 |
| 2024/12/19 | 4,365 | 4,535 | 4,315 | 4,345 | -85 | -1.9% | 75,500 |
| 2024/12/18 | 4,465 | 4,550 | 4,360 | 4,430 | +85 | +2% | 131,500 |
| 2024/12/17 | 4,045 | 4,380 | 4,025 | 4,345 | +345 | +8.6% | 75,600 |
| 2024/12/16 | 4,020 | 4,020 | 3,980 | 4,000 | -35 | -0.9% | 9,300 |
| 2024/12/13 | 4,005 | 4,035 | 3,985 | 4,035 | +20 | +0.5% | 12,300 |
| 2024/12/12 | 4,050 | 4,060 | 4,005 | 4,015 | -10 | -0.2% | 10,900 |
| 2024/12/11 | 4,030 | 4,035 | 4,000 | 4,025 | -5 | -0.1% | 8,800 |
| 2024/12/10 | 4,100 | 4,100 | 4,030 | 4,030 | -90 | -2.2% | 14,100 |
| 2024/12/09 | 4,045 | 4,120 | 4,045 | 4,120 | +80 | +2% | 10,000 |
| 2024/12/06 | 4,090 | 4,090 | 4,010 | 4,040 | -50 | -1.2% | 12,300 |
| 2024/12/05 | 4,150 | 4,165 | 4,090 | 4,090 | -15 | -0.4% | 7,200 |
| 2024/12/04 | 4,130 | 4,140 | 4,080 | 4,105 | -35 | -0.8% | 10,200 |
| 2024/12/03 | 4,170 | 4,200 | 4,110 | 4,140 | -10 | -0.2% | 18,600 |
| 2024/12/02 | 4,230 | 4,230 | 4,125 | 4,150 | -80 | -1.9% | 11,400 |
| 2024/11/29 | 4,175 | 4,250 | 4,175 | 4,230 | +70 | +1.7% | 8,100 |
| 2024/11/28 | 4,160 | 4,190 | 4,120 | 4,160 | -40 | -1% | 6,500 |
| 2024/11/27 | 4,095 | 4,230 | 4,040 | 4,200 | +80 | +1.9% | 14,100 |
| 2024/11/26 | 4,020 | 4,145 | 4,020 | 4,120 | -70 | -1.7% | 18,500 |
| 2024/11/25 | 4,245 | 4,265 | 4,190 | 4,190 | -50 | -1.2% | 6,400 |
| 2024/11/22 | 4,225 | 4,250 | 4,200 | 4,240 | +40 | +1% | 6,200 |
| 2024/11/21 | 4,195 | 4,240 | 4,175 | 4,200 | +20 | +0.5% | 5,700 |
| 2024/11/20 | 4,165 | 4,205 | 4,150 | 4,180 | +10 | +0.2% | 12,000 |
| 2024/11/19 | 4,075 | 4,170 | 4,075 | 4,170 | +125 | +3.1% | 13,200 |
| 2024/11/18 | 4,120 | 4,145 | 4,045 | 4,045 | -115 | -2.8% | 13,500 |
| 2024/11/15 | 4,175 | 4,230 | 4,115 | 4,160 | -70 | -1.7% | 18,200 |
| 2024/11/14 | 4,285 | 4,370 | 4,225 | 4,230 | -25 | -0.6% | 11,800 |
| 2024/11/13 | 4,220 | 4,290 | 4,175 | 4,255 | +35 | +0.8% | 13,800 |
| 2024/11/12 | 4,220 | 4,450 | 4,170 | 4,220 | -70 | -1.6% | 45,800 |
| 2024/11/11 | 4,170 | 4,300 | 4,170 | 4,290 | +140 | +3.4% | 34,700 |
| 2024/11/08 | 4,160 | 4,180 | 4,100 | 4,150 | +25 | +0.6% | 12,100 |
| 2024/11/07 | 4,100 | 4,150 | 4,055 | 4,125 | +65 | +1.6% | 9,900 |
| 2024/11/06 | 4,055 | 4,115 | 4,040 | 4,060 | -5 | -0.1% | 5,100 |
51～
100
件表示中 / 5098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 | 365,500円 | +18.4% | +21.5% | 2.79% | 14.34倍 | 2.18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 |
| クオンタムＳ | 44,400円 | +242.0% | - | 0.00% | - | 127.95倍 |
|
祖業は携帯システム構築だが、まつげサロン店やゲーム関連などへ。ＥＶ・自動車関連は撤退に |
| ＡＩＲ－Ｕ | - | +9.6% | +13.4% | - | - | - |
|
- |
| ブレインＰ | 80,300円 | +11.7% | +3.2% | 1.00% | 18.92倍 | 2.83倍 |
|
ＡＩを活用した企業データ分析やシステム開発を含むコンサルが主。関連ソフト開発や販売も |
| 朝日ネット | 64,100円 | +5.6% | +15.8% | 3.74% | 10.69倍 | 1.36倍 |
|
独立系ネット接続サービス（ＩＳＰ）大手。ＡＳＡＨＩネット運営。大学向け教育支援「マナバ」も |
市場注目の銘柄
チャート関連のコラム
