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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 4,855 | 5,130 | 4,815 | 5,000 | +125 | +2.6% | 94,400 |
| 2025/02/05 | 4,885 | 4,970 | 4,845 | 4,875 | +60 | +1.2% | 26,200 |
| 2025/02/04 | 4,860 | 4,910 | 4,815 | 4,815 | +5 | +0.1% | 25,000 |
| 2025/02/03 | 4,855 | 4,855 | 4,755 | 4,810 | -80 | -1.6% | 32,700 |
| 2025/01/31 | 4,880 | 4,910 | 4,825 | 4,890 | +30 | +0.6% | 21,200 |
| 2025/01/30 | 4,820 | 4,935 | 4,760 | 4,860 | ±0 | ±0% | 36,600 |
| 2025/01/29 | 4,955 | 4,955 | 4,855 | 4,860 | -95 | -1.9% | 56,200 |
| 2025/01/28 | 4,700 | 4,955 | 4,615 | 4,955 | +255 | +5.4% | 61,300 |
| 2025/01/27 | 4,865 | 4,865 | 4,615 | 4,700 | -145 | -3% | 104,700 |
| 2025/01/24 | 4,860 | 4,860 | 4,690 | 4,845 | +55 | +1.1% | 61,600 |
| 2025/01/23 | 4,800 | 4,840 | 4,685 | 4,790 | -20 | -0.4% | 70,600 |
| 2025/01/22 | 4,545 | 4,820 | 4,530 | 4,810 | +315 | +7% | 193,100 |
| 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 |
101～
150
件表示中 / 5160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 | 492,500円 | +3.9% | +6.2% | 2.25% | 18.01倍 | 2.69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 |
| 東邦システム | 124,400円 | +9.6% | +5.7% | 3.62% | 18.03倍 | 2.44倍 |
|
旧東邦生命系ソフト開発中堅。金融強い。日鉄ソリューションズと資本業務提携し非金融強化 |
| ソリトン | 128,300円 | +4.8% | +2.0% | 4.05% | 13.59倍 | 1.94倍 |
|
セキュリティ対策ソフトとシステム構築が柱。映像伝送や人感センサーなど育成。技術力定評 |
| ＮＣＤ | 284,500円 | +6.3% | +5.2% | 4.22% | 11.93倍 | 2.99倍 |
|
システム開発、運用サービス、駐輪場管理システムが経営の３本柱。駐輪場の運営事業も展開 |
| マークラインズ | 188,700円 | +16.9% | +10.0% | 2.76% | 14.60倍 | 3.77倍 |
|
自動車業界特化のＷｅｂ情報サービスを国内外で展開。部品調達代行やコンサル、人材紹介も |
市場注目の銘柄
チャート関連のコラム
