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 |
---|---|---|---|---|---|---|---|
2020/06/05 | 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 |
2020/06/03 | 3,520 | 3,520 | 3,385 | 3,510 | -5 | -0.1% | 47,000 |
2020/06/02 | 3,610 | 3,610 | 3,505 | 3,515 | -85 | -2.4% | 31,300 |
2020/06/01 | 3,645 | 3,645 | 3,555 | 3,600 | -5 | -0.1% | 26,600 |
2020/05/29 | 3,500 | 3,615 | 3,430 | 3,605 | +100 | +2.9% | 45,000 |
2020/05/28 | 3,440 | 3,510 | 3,385 | 3,505 | +115 | +3.4% | 31,900 |
2020/05/27 | 3,445 | 3,445 | 3,365 | 3,390 | -80 | -2.3% | 29,700 |
2020/05/26 | 3,555 | 3,555 | 3,430 | 3,470 | -55 | -1.6% | 29,700 |
2020/05/25 | 3,460 | 3,550 | 3,460 | 3,525 | +65 | +1.9% | 15,000 |
2020/05/22 | 3,475 | 3,485 | 3,400 | 3,460 | -25 | -0.7% | 21,500 |
2020/05/21 | 3,540 | 3,540 | 3,470 | 3,485 | -70 | -2% | 16,100 |
2020/05/20 | 3,475 | 3,570 | 3,465 | 3,555 | +80 | +2.3% | 16,200 |
2020/05/19 | 3,575 | 3,600 | 3,475 | 3,475 | -85 | -2.4% | 28,500 |
2020/05/18 | 3,605 | 3,615 | 3,550 | 3,560 | -50 | -1.4% | 23,800 |
2020/05/15 | 3,465 | 3,615 | 3,405 | 3,610 | -65 | -1.8% | 82,700 |
2020/05/14 | 3,805 | 3,805 | 3,655 | 3,675 | -105 | -2.8% | 35,600 |
2020/05/13 | 3,720 | 3,780 | 3,705 | 3,780 | +45 | +1.2% | 25,300 |
2020/05/12 | 3,710 | 3,830 | 3,670 | 3,735 | +20 | +0.5% | 44,900 |
2020/05/11 | 3,655 | 3,760 | 3,620 | 3,715 | +125 | +3.5% | 93,700 |
2020/05/08 | 3,285 | 3,600 | 3,185 | 3,590 | +350 | +10.8% | 108,100 |
2020/05/07 | 3,035 | 3,245 | 3,035 | 3,240 | +205 | +6.8% | 36,200 |
2020/05/01 | 3,060 | 3,060 | 2,982 | 3,035 | -60 | -1.9% | 16,500 |
2020/04/30 | 3,120 | 3,145 | 3,045 | 3,095 | ±0 | ±0% | 25,900 |
2020/04/28 | 3,030 | 3,095 | 2,990 | 3,095 | +80 | +2.7% | 21,200 |
2020/04/27 | 2,976 | 3,065 | 2,975 | 3,015 | +42 | +1.4% | 22,300 |
2020/04/24 | 2,900 | 2,977 | 2,869 | 2,973 | +46 | +1.6% | 18,000 |
2020/04/23 | 2,920 | 2,979 | 2,900 | 2,927 | +57 | +2% | 21,300 |
2020/04/22 | 2,813 | 2,890 | 2,802 | 2,870 | +10 | +0.3% | 18,300 |
2020/04/21 | 2,950 | 2,963 | 2,841 | 2,860 | -120 | -4% | 19,900 |
2020/04/20 | 2,924 | 3,005 | 2,924 | 2,980 | +50 | +1.7% | 12,400 |
2020/04/17 | 3,020 | 3,050 | 2,915 | 2,930 | -42 | -1.4% | 27,900 |
2020/04/16 | 2,861 | 2,972 | 2,851 | 2,972 | +70 | +2.4% | 13,200 |
2020/04/15 | 2,899 | 2,971 | 2,865 | 2,902 | +37 | +1.3% | 24,300 |
2020/04/14 | 2,785 | 2,873 | 2,757 | 2,865 | +96 | +3.5% | 12,200 |
2020/04/13 | 2,735 | 2,794 | 2,717 | 2,769 | -16 | -0.6% | 10,000 |
2020/04/10 | 2,812 | 2,827 | 2,707 | 2,785 | -38 | -1.3% | 13,100 |
2020/04/09 | 2,780 | 2,834 | 2,750 | 2,823 | +36 | +1.3% | 20,100 |
2020/04/08 | 2,701 | 2,804 | 2,638 | 2,787 | +36 | +1.3% | 29,400 |
2020/04/07 | 2,693 | 2,763 | 2,634 | 2,751 | +137 | +5.2% | 26,600 |
2020/04/06 | 2,444 | 2,619 | 2,444 | 2,614 | +120 | +4.8% | 20,400 |
2020/04/03 | 2,616 | 2,646 | 2,470 | 2,494 | -122 | -4.7% | 23,900 |
2020/04/02 | 2,633 | 2,660 | 2,580 | 2,616 | -19 | -0.7% | 13,700 |
2020/04/01 | 2,697 | 2,746 | 2,600 | 2,635 | -80 | -2.9% | 18,500 |
2020/03/31 | 2,681 | 2,769 | 2,658 | 2,715 | +39 | +1.5% | 20,000 |
2020/03/30 | 2,652 | 2,724 | 2,602 | 2,676 | -136 | -4.8% | 24,200 |
2020/03/27 | 2,757 | 2,812 | 2,699 | 2,812 | +155 | +5.8% | 29,100 |
2020/03/26 | 2,653 | 2,685 | 2,617 | 2,657 | -97 | -3.5% | 20,100 |
2020/03/25 | 2,706 | 2,789 | 2,672 | 2,754 | +114 | +4.3% | 40,400 |
2020/03/24 | 2,535 | 2,645 | 2,530 | 2,640 | +155 | +6.2% | 32,000 |
1001~
1050
件表示中 / 4916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 | 452,500円 | +7.8% | +6.7% | 1.99% | 20.14倍 | 2.75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 |
IGポート | 116,300円 | +3.9% | +25.3% | 1.18% | 20.75倍 | 3.33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 |
クロスキャット | 136,300円 | +4.5% | +3.8% | 2.05% | 18.46倍 | 3.78倍 |
|
ソフトウェア開発軸の中堅SI。クレジット向けシステム強み。M&Aで製造系、西日本へ展開 |
メディアドゥ | 152,000円 | +4.2% | +12.1% | 1.78% | 17.27倍 | 1.42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 |
ブレインP | 103,100円 | +7.2% | +79.5% | 0.78% | 25.69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 |
市場注目の銘柄
チャート関連のコラム