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 |
|---|---|---|---|---|---|---|---|
| 2024/07/02 | 4,505 | 4,505 | 4,400 | 4,465 | +25 | +0.6% | 15,200 |
| 2024/07/01 | 4,540 | 4,550 | 4,435 | 4,440 | -50 | -1.1% | 13,000 |
| 2024/06/28 | 4,565 | 4,565 | 4,490 | 4,490 | -50 | -1.1% | 8,200 |
| 2024/06/27 | 4,430 | 4,585 | 4,425 | 4,540 | +90 | +2% | 22,500 |
| 2024/06/26 | 4,420 | 4,470 | 4,400 | 4,450 | +55 | +1.3% | 8,200 |
| 2024/06/25 | 4,360 | 4,430 | 4,360 | 4,395 | +25 | +0.6% | 9,300 |
| 2024/06/24 | 4,335 | 4,385 | 4,320 | 4,370 | +20 | +0.5% | 8,300 |
| 2024/06/21 | 4,335 | 4,375 | 4,325 | 4,350 | +15 | +0.3% | 13,900 |
| 2024/06/20 | 4,380 | 4,410 | 4,300 | 4,335 | -55 | -1.3% | 15,500 |
| 2024/06/19 | 4,490 | 4,505 | 4,390 | 4,390 | -85 | -1.9% | 10,400 |
| 2024/06/18 | 4,540 | 4,550 | 4,460 | 4,475 | -5 | -0.1% | 12,500 |
| 2024/06/17 | 4,490 | 4,500 | 4,395 | 4,480 | +45 | +1% | 17,800 |
| 2024/06/14 | 4,265 | 4,445 | 4,255 | 4,435 | +190 | +4.5% | 25,000 |
| 2024/06/13 | 4,350 | 4,350 | 4,245 | 4,245 | -105 | -2.4% | 9,700 |
| 2024/06/12 | 4,320 | 4,360 | 4,310 | 4,350 | +30 | +0.7% | 7,300 |
| 2024/06/11 | 4,350 | 4,350 | 4,315 | 4,320 | -15 | -0.3% | 9,600 |
| 2024/06/10 | 4,265 | 4,340 | 4,250 | 4,335 | +70 | +1.6% | 19,200 |
| 2024/06/07 | 4,235 | 4,285 | 4,205 | 4,265 | +65 | +1.5% | 8,900 |
| 2024/06/06 | 4,270 | 4,270 | 4,180 | 4,200 | -10 | -0.2% | 9,800 |
| 2024/06/05 | 4,370 | 4,370 | 4,205 | 4,210 | -160 | -3.7% | 32,000 |
| 2024/06/04 | 4,270 | 4,375 | 4,270 | 4,370 | +75 | +1.7% | 25,400 |
| 2024/06/03 | 4,360 | 4,360 | 4,270 | 4,295 | +5 | +0.1% | 12,100 |
| 2024/05/31 | 4,205 | 4,290 | 4,160 | 4,290 | +105 | +2.5% | 16,400 |
| 2024/05/30 | 4,100 | 4,205 | 4,085 | 4,185 | -20 | -0.5% | 26,500 |
| 2024/05/29 | 4,270 | 4,300 | 4,185 | 4,205 | -100 | -2.3% | 29,400 |
| 2024/05/28 | 4,345 | 4,400 | 4,285 | 4,305 | -5 | -0.1% | 23,500 |
| 2024/05/27 | 4,345 | 4,375 | 4,300 | 4,310 | -25 | -0.6% | 21,700 |
| 2024/05/24 | 4,345 | 4,430 | 4,335 | 4,335 | -70 | -1.6% | 17,700 |
| 2024/05/23 | 4,490 | 4,490 | 4,375 | 4,405 | -45 | -1% | 28,000 |
| 2024/05/22 | 4,520 | 4,520 | 4,400 | 4,450 | -70 | -1.5% | 31,300 |
| 2024/05/21 | 4,620 | 4,745 | 4,520 | 4,520 | -90 | -2% | 28,900 |
| 2024/05/20 | 4,575 | 4,640 | 4,530 | 4,610 | +5 | +0.1% | 30,200 |
| 2024/05/17 | 4,670 | 4,705 | 4,580 | 4,605 | -65 | -1.4% | 22,200 |
| 2024/05/16 | 4,710 | 4,750 | 4,660 | 4,670 | -35 | -0.7% | 25,100 |
| 2024/05/15 | 4,815 | 4,815 | 4,625 | 4,705 | -40 | -0.8% | 34,600 |
| 2024/05/14 | 4,625 | 4,870 | 4,625 | 4,745 | +190 | +4.2% | 68,700 |
| 2024/05/13 | 4,585 | 4,585 | 4,470 | 4,555 | +10 | +0.2% | 30,700 |
| 2024/05/10 | 4,640 | 4,640 | 4,535 | 4,545 | -25 | -0.5% | 15,000 |
| 2024/05/09 | 4,680 | 4,680 | 4,520 | 4,570 | -85 | -1.8% | 25,400 |
| 2024/05/08 | 4,720 | 4,735 | 4,655 | 4,655 | -65 | -1.4% | 16,600 |
| 2024/05/07 | 4,680 | 4,745 | 4,655 | 4,720 | +75 | +1.6% | 16,000 |
| 2024/05/02 | 4,650 | 4,710 | 4,615 | 4,645 | +20 | +0.4% | 11,900 |
| 2024/05/01 | 4,720 | 4,720 | 4,615 | 4,625 | -95 | -2% | 15,200 |
| 2024/04/30 | 4,625 | 4,740 | 4,570 | 4,720 | +125 | +2.7% | 24,000 |
| 2024/04/26 | 4,565 | 4,640 | 4,540 | 4,595 | +30 | +0.7% | 40,700 |
| 2024/04/25 | 4,680 | 4,680 | 4,565 | 4,565 | -100 | -2.1% | 13,900 |
| 2024/04/24 | 4,640 | 4,685 | 4,605 | 4,665 | +15 | +0.3% | 26,700 |
| 2024/04/23 | 4,635 | 4,680 | 4,555 | 4,650 | +110 | +2.4% | 11,800 |
| 2024/04/22 | 4,550 | 4,625 | 4,510 | 4,540 | -10 | -0.2% | 18,500 |
| 2024/04/19 | 4,700 | 4,700 | 4,480 | 4,550 | -160 | -3.4% | 30,500 |
101～
150
件表示中 / 5014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 | 420,000円 | +11.9% | +14.4% | 2.31% | 17.42倍 | 2.50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 |
| ブレインＰ | 97,000円 | +11.7% | +3.2% | 0.82% | 22.86倍 | 3.76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 |
| ＡＩＲ－Ｕ | - | +9.8% | +5.8% | - | - | - |
|
- |
| ＰＲＴＩＭＥＳ | 157,200円 | +19.8% | +10.0% | 0.00% | 16.58倍 | 3.34倍 |
|
プレスリリース配信サイト「ＰＲＴＩＭＥＳ」を運営。原稿制作など関連サービス手がける |
| ファインデクス | 78,700円 | +11.4% | +4.2% | 1.91% | 18.41倍 | 3.78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
