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 |
---|---|---|---|---|---|---|---|
2020/08/17 | 3,060 | 3,060 | 2,980 | 2,987 | -73 | -2.4% | 9,400 |
2020/08/14 | 2,998 | 3,065 | 2,968 | 3,060 | +103 | +3.5% | 18,000 |
2020/08/13 | 2,964 | 2,964 | 2,901 | 2,957 | +69 | +2.4% | 16,100 |
2020/08/12 | 2,921 | 2,930 | 2,876 | 2,888 | -132 | -4.4% | 25,100 |
2020/08/11 | 2,929 | 3,045 | 2,916 | 3,020 | +106 | +3.6% | 23,000 |
2020/08/07 | 2,941 | 2,941 | 2,879 | 2,914 | -25 | -0.9% | 13,300 |
2020/08/06 | 3,010 | 3,010 | 2,936 | 2,939 | -42 | -1.4% | 11,300 |
2020/08/05 | 2,960 | 3,015 | 2,951 | 2,981 | +1 | ±0% | 9,600 |
2020/08/04 | 2,930 | 2,980 | 2,930 | 2,980 | +65 | +2.2% | 7,900 |
2020/08/03 | 2,863 | 2,917 | 2,852 | 2,915 | +65 | +2.3% | 7,900 |
2020/07/31 | 2,963 | 2,963 | 2,816 | 2,850 | -63 | -2.2% | 25,700 |
2020/07/30 | 2,982 | 2,982 | 2,908 | 2,913 | -39 | -1.3% | 6,900 |
2020/07/29 | 2,985 | 2,985 | 2,925 | 2,952 | -46 | -1.5% | 11,700 |
2020/07/28 | 2,983 | 3,010 | 2,983 | 2,998 | -27 | -0.9% | 10,100 |
2020/07/27 | 3,005 | 3,025 | 2,980 | 3,025 | -20 | -0.7% | 10,000 |
2020/07/22 | 3,055 | 3,090 | 3,045 | 3,045 | -45 | -1.5% | 8,700 |
2020/07/21 | 3,100 | 3,100 | 3,045 | 3,090 | +55 | +1.8% | 12,500 |
2020/07/20 | 3,025 | 3,035 | 2,960 | 3,035 | +25 | +0.8% | 16,600 |
2020/07/17 | 2,991 | 3,015 | 2,956 | 3,010 | +5 | +0.2% | 14,500 |
2020/07/16 | 3,060 | 3,060 | 2,984 | 3,005 | -50 | -1.6% | 10,600 |
2020/07/15 | 2,989 | 3,065 | 2,989 | 3,055 | +116 | +3.9% | 12,100 |
2020/07/14 | 3,040 | 3,040 | 2,929 | 2,939 | -66 | -2.2% | 13,800 |
2020/07/13 | 2,949 | 3,010 | 2,934 | 3,005 | +106 | +3.7% | 14,100 |
2020/07/10 | 2,971 | 3,015 | 2,899 | 2,899 | -111 | -3.7% | 31,800 |
2020/07/09 | 3,080 | 3,085 | 3,000 | 3,010 | -65 | -2.1% | 10,100 |
2020/07/08 | 3,095 | 3,100 | 3,050 | 3,075 | -20 | -0.6% | 8,100 |
2020/07/07 | 3,080 | 3,115 | 3,030 | 3,095 | +10 | +0.3% | 12,900 |
2020/07/06 | 3,015 | 3,100 | 3,000 | 3,085 | +75 | +2.5% | 13,600 |
2020/07/03 | 2,902 | 3,010 | 2,902 | 3,010 | +97 | +3.3% | 19,700 |
2020/07/02 | 3,040 | 3,040 | 2,891 | 2,913 | -97 | -3.2% | 32,700 |
2020/07/01 | 3,050 | 3,065 | 2,991 | 3,010 | -40 | -1.3% | 15,000 |
2020/06/30 | 3,090 | 3,095 | 3,015 | 3,050 | +30 | +1% | 13,300 |
2020/06/29 | 3,070 | 3,080 | 3,005 | 3,020 | -85 | -2.7% | 23,400 |
2020/06/26 | 3,175 | 3,175 | 3,080 | 3,105 | -50 | -1.6% | 12,000 |
2020/06/25 | 3,115 | 3,165 | 3,110 | 3,155 | ±0 | ±0% | 12,600 |
2020/06/24 | 3,190 | 3,230 | 3,150 | 3,155 | -70 | -2.2% | 11,000 |
2020/06/23 | 3,245 | 3,250 | 3,180 | 3,225 | -10 | -0.3% | 15,400 |
2020/06/22 | 3,260 | 3,265 | 3,220 | 3,235 | -65 | -2% | 9,500 |
2020/06/19 | 3,300 | 3,300 | 3,205 | 3,300 | +20 | +0.6% | 14,900 |
2020/06/18 | 3,315 | 3,315 | 3,230 | 3,280 | -10 | -0.3% | 14,400 |
2020/06/17 | 3,275 | 3,300 | 3,250 | 3,290 | +60 | +1.9% | 14,500 |
2020/06/16 | 3,150 | 3,260 | 3,150 | 3,230 | +150 | +4.9% | 17,500 |
2020/06/15 | 3,270 | 3,270 | 3,075 | 3,080 | -185 | -5.7% | 28,500 |
2020/06/12 | 3,070 | 3,280 | 3,050 | 3,265 | -15 | -0.5% | 45,700 |
2020/06/11 | 3,410 | 3,410 | 3,270 | 3,280 | -155 | -4.5% | 34,500 |
2020/06/10 | 3,345 | 3,440 | 3,345 | 3,435 | +35 | +1% | 15,000 |
2020/06/09 | 3,495 | 3,495 | 3,400 | 3,400 | -80 | -2.3% | 16,300 |
2020/06/08 | 3,435 | 3,485 | 3,395 | 3,480 | +95 | +2.8% | 19,500 |
2020/06/05 | 3,385 | 3,415 | 3,335 | 3,385 | -40 | -1.2% | 29,800 |
2020/06/04 | 3,475 | 3,485 | 3,360 | 3,425 | -85 | -2.4% | 32,400 |
951~
1000
件表示中 / 4914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 | 446,500円 | +7.8% | +6.7% | 2.02% | 19.88倍 | 2.71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 |
豆蔵デジ | 145,000円 | +10.1% | +12.6% | 4.11% | 17.04倍 | 10.29倍 |
|
- |
ブレインP | 103,000円 | +7.2% | +79.5% | 0.78% | 25.66倍 | 4.22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 |
IGポート | 111,500円 | +3.9% | +25.3% | 1.23% | 19.90倍 | 3.19倍 |
|
映画、テレビ、配信等向けアニメ制作と版権収入が主柱。子会社にコミック専門出版社も |
メディアドゥ | 148,700円 | +4.2% | +12.1% | 1.82% | 16.90倍 | 1.39倍 |
|
電子書籍取次で国内首位。コミック軸に独自の配信・ストア運営システムに強み。海外事業育成 |
市場注目の銘柄
チャート関連のコラム