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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 4,030 | 4,065 | 3,995 | 4,065 | +75 | +1.9% | 7,000 |
| 2024/11/01 | 4,060 | 4,065 | 3,990 | 3,990 | -110 | -2.7% | 6,400 |
| 2024/10/31 | 4,100 | 4,145 | 4,075 | 4,100 | +15 | +0.4% | 11,500 |
| 2024/10/30 | 4,130 | 4,135 | 4,085 | 4,085 | -25 | -0.6% | 27,000 |
| 2024/10/29 | 3,975 | 4,140 | 3,975 | 4,110 | +135 | +3.4% | 12,600 |
| 2024/10/28 | 3,900 | 4,010 | 3,880 | 3,975 | +75 | +1.9% | 11,300 |
| 2024/10/25 | 3,930 | 3,975 | 3,860 | 3,900 | -50 | -1.3% | 12,400 |
| 2024/10/24 | 3,975 | 3,980 | 3,925 | 3,950 | -25 | -0.6% | 10,300 |
| 2024/10/23 | 4,065 | 4,065 | 3,975 | 3,975 | -50 | -1.2% | 11,400 |
| 2024/10/22 | 4,200 | 4,200 | 4,025 | 4,025 | -145 | -3.5% | 13,600 |
| 2024/10/21 | 4,180 | 4,240 | 4,170 | 4,170 | -5 | -0.1% | 7,800 |
| 2024/10/18 | 4,215 | 4,235 | 4,170 | 4,175 | -30 | -0.7% | 8,300 |
| 2024/10/17 | 4,200 | 4,220 | 4,125 | 4,205 | +15 | +0.4% | 10,200 |
| 2024/10/16 | 4,230 | 4,310 | 4,175 | 4,190 | -80 | -1.9% | 13,700 |
| 2024/10/15 | 4,230 | 4,295 | 4,135 | 4,270 | +110 | +2.6% | 19,100 |
| 2024/10/11 | 4,220 | 4,220 | 4,155 | 4,160 | -60 | -1.4% | 5,900 |
| 2024/10/10 | 4,310 | 4,310 | 4,215 | 4,220 | -90 | -2.1% | 10,000 |
| 2024/10/09 | 4,275 | 4,330 | 4,265 | 4,310 | +45 | +1.1% | 7,700 |
| 2024/10/08 | 4,240 | 4,270 | 4,215 | 4,265 | -15 | -0.4% | 6,500 |
| 2024/10/07 | 4,330 | 4,355 | 4,245 | 4,280 | -35 | -0.8% | 15,800 |
| 2024/10/04 | 4,290 | 4,350 | 4,290 | 4,315 | -5 | -0.1% | 9,900 |
| 2024/10/03 | 4,305 | 4,335 | 4,275 | 4,320 | +105 | +2.5% | 12,600 |
| 2024/10/02 | 4,270 | 4,290 | 4,215 | 4,215 | -110 | -2.5% | 11,400 |
| 2024/10/01 | 4,310 | 4,340 | 4,285 | 4,325 | +15 | +0.3% | 7,900 |
| 2024/09/30 | 4,250 | 4,330 | 4,240 | 4,310 | -55 | -1.3% | 11,100 |
| 2024/09/27 | 4,410 | 4,415 | 4,355 | 4,365 | +5 | +0.1% | 19,400 |
| 2024/09/26 | 4,355 | 4,360 | 4,250 | 4,360 | +75 | +1.8% | 21,300 |
| 2024/09/25 | 4,405 | 4,405 | 4,285 | 4,285 | -115 | -2.6% | 8,500 |
| 2024/09/24 | 4,355 | 4,405 | 4,270 | 4,400 | +115 | +2.7% | 19,500 |
| 2024/09/20 | 4,295 | 4,300 | 4,245 | 4,285 | +55 | +1.3% | 11,100 |
| 2024/09/19 | 4,190 | 4,305 | 4,170 | 4,230 | +55 | +1.3% | 28,200 |
| 2024/09/18 | 4,160 | 4,195 | 4,145 | 4,175 | +40 | +1% | 7,800 |
| 2024/09/17 | 4,155 | 4,200 | 4,095 | 4,135 | +5 | +0.1% | 9,100 |
| 2024/09/13 | 4,185 | 4,235 | 4,130 | 4,130 | -25 | -0.6% | 11,600 |
| 2024/09/12 | 4,065 | 4,180 | 4,065 | 4,155 | +135 | +3.4% | 11,000 |
| 2024/09/11 | 4,160 | 4,195 | 3,965 | 4,020 | -140 | -3.4% | 18,200 |
| 2024/09/10 | 4,180 | 4,235 | 4,155 | 4,160 | -45 | -1.1% | 6,600 |
| 2024/09/09 | 4,100 | 4,205 | 4,095 | 4,205 | +60 | +1.4% | 13,400 |
| 2024/09/06 | 4,240 | 4,240 | 4,105 | 4,145 | -95 | -2.2% | 11,600 |
| 2024/09/05 | 4,170 | 4,250 | 4,165 | 4,240 | +70 | +1.7% | 10,900 |
| 2024/09/04 | 4,200 | 4,245 | 4,150 | 4,170 | -100 | -2.3% | 14,000 |
| 2024/09/03 | 4,170 | 4,285 | 4,170 | 4,270 | +110 | +2.6% | 7,600 |
| 2024/09/02 | 4,190 | 4,225 | 4,145 | 4,160 | -30 | -0.7% | 5,200 |
| 2024/08/30 | 4,105 | 4,220 | 4,100 | 4,190 | +95 | +2.3% | 15,200 |
| 2024/08/29 | 4,040 | 4,100 | 4,020 | 4,095 | +30 | +0.7% | 6,300 |
| 2024/08/28 | 4,110 | 4,160 | 4,060 | 4,065 | -85 | -2% | 5,500 |
| 2024/08/27 | 4,130 | 4,165 | 4,090 | 4,150 | -5 | -0.1% | 7,800 |
| 2024/08/26 | 4,085 | 4,160 | 4,085 | 4,155 | +55 | +1.3% | 7,700 |
| 2024/08/23 | 4,140 | 4,140 | 4,060 | 4,100 | -55 | -1.3% | 7,500 |
| 2024/08/22 | 4,150 | 4,230 | 4,140 | 4,155 | +15 | +0.4% | 12,300 |
101～
150
件表示中 / 5098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 | 365,500円 | +18.4% | +21.5% | 2.79% | 14.34倍 | 2.18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 |
| クオンタムＳ | 44,400円 | +242.0% | - | 0.00% | - | 127.95倍 |
|
祖業は携帯システム構築だが、まつげサロン店やゲーム関連などへ。ＥＶ・自動車関連は撤退に |
| ＡＩＲ－Ｕ | - | +9.6% | +13.4% | - | - | - |
|
- |
| ブレインＰ | 80,300円 | +11.7% | +3.2% | 1.00% | 18.92倍 | 2.83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 |
| 朝日ネット | 64,100円 | +5.6% | +15.8% | 3.74% | 10.69倍 | 1.36倍 |
|
独立系ネット接続サービス（ＩＳＰ）大手。ＡＳＡＨＩネット運営。大学向け教育支援「マナバ」も |
市場注目の銘柄
チャート関連のコラム
