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 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 5,100 | 5,180 | 5,100 | 5,160 | +40 | +0.8% | 39,700 |
| 2025/06/09 | 5,170 | 5,290 | 5,110 | 5,120 | -60 | -1.2% | 41,200 |
| 2025/06/06 | 5,260 | 5,380 | 5,180 | 5,180 | -170 | -3.2% | 69,100 |
| 2025/06/05 | 5,530 | 5,530 | 5,350 | 5,350 | -200 | -3.6% | 49,000 |
| 2025/06/04 | 5,210 | 5,620 | 5,210 | 5,550 | +370 | +7.1% | 131,400 |
| 2025/06/03 | 5,280 | 5,300 | 5,180 | 5,180 | -60 | -1.1% | 26,800 |
| 2025/06/02 | 5,230 | 5,290 | 5,160 | 5,240 | +50 | +1% | 35,200 |
| 2025/05/30 | 5,070 | 5,220 | 5,060 | 5,190 | +80 | +1.6% | 31,700 |
| 2025/05/29 | 5,130 | 5,170 | 5,030 | 5,110 | +10 | +0.2% | 24,600 |
| 2025/05/28 | 5,040 | 5,120 | 5,010 | 5,100 | +50 | +1% | 34,400 |
| 2025/05/27 | 4,940 | 5,050 | 4,910 | 5,050 | +115 | +2.3% | 22,100 |
| 2025/05/26 | 4,895 | 5,020 | 4,870 | 4,935 | +60 | +1.2% | 36,600 |
| 2025/05/23 | 4,870 | 4,950 | 4,825 | 4,875 | +10 | +0.2% | 48,100 |
| 2025/05/22 | 4,640 | 4,900 | 4,605 | 4,865 | +175 | +3.7% | 45,800 |
| 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 |
51～
100
件表示中 / 5192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 | 463,500円 | +3.9% | +6.2% | 2.39% | 16.94倍 | 2.53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 |
| ＭＤＶ | 58,300円 | +52.4% | - | 1.54% | 13.38倍 | 7.89倍 |
|
医療機関、製薬向けに医療・医薬品データのネットワーク化と利活用の両サービスを提供 |
| アステリア | 134,500円 | +10.4% | +11.0% | 0.63% | 27.46倍 | 3.60倍 |
|
独自開発の企業向けソフト専業。顧客がノーコードで利活用できる技術に特色。サブスク化推進 |
| ビート | 1,296円 | - | - | - | - | - |
|
- |
| サイバトラスト | 287,900円 | +10.2% | +8.4% | 0.80% | 24.23倍 | 3.57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 |
市場注目の銘柄
チャート関連のコラム
