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 |
|---|---|---|---|---|---|---|---|
| 2023/12/19 | 4,500 | 4,790 | 4,495 | 4,780 | +310 | +6.9% | 88,300 |
| 2023/12/18 | 4,320 | 4,490 | 4,255 | 4,470 | +175 | +4.1% | 37,800 |
| 2023/12/15 | 4,235 | 4,335 | 4,235 | 4,295 | +40 | +0.9% | 20,700 |
| 2023/12/14 | 4,355 | 4,440 | 4,240 | 4,255 | -100 | -2.3% | 27,000 |
| 2023/12/13 | 4,390 | 4,445 | 4,325 | 4,355 | -60 | -1.4% | 26,000 |
| 2023/12/12 | 4,555 | 4,580 | 4,385 | 4,415 | -115 | -2.5% | 40,000 |
| 2023/12/11 | 4,510 | 4,620 | 4,505 | 4,530 | +30 | +0.7% | 24,900 |
| 2023/12/08 | 4,590 | 4,595 | 4,435 | 4,500 | -110 | -2.4% | 52,000 |
| 2023/12/07 | 4,485 | 4,620 | 4,475 | 4,610 | +10 | +0.2% | 39,900 |
| 2023/12/06 | 4,375 | 4,600 | 4,375 | 4,600 | +310 | +7.2% | 60,900 |
| 2023/12/05 | 4,465 | 4,465 | 4,275 | 4,290 | -155 | -3.5% | 35,800 |
| 2023/12/04 | 4,395 | 4,445 | 4,340 | 4,445 | +70 | +1.6% | 21,400 |
| 2023/12/01 | 4,330 | 4,420 | 4,300 | 4,375 | +30 | +0.7% | 33,900 |
| 2023/11/30 | 4,430 | 4,460 | 4,300 | 4,345 | -45 | -1% | 53,600 |
| 2023/11/29 | 4,235 | 4,390 | 4,200 | 4,390 | +155 | +3.7% | 39,700 |
| 2023/11/28 | 4,180 | 4,235 | 4,090 | 4,235 | +25 | +0.6% | 19,300 |
| 2023/11/27 | 4,280 | 4,290 | 4,190 | 4,210 | -20 | -0.5% | 15,000 |
| 2023/11/24 | 4,245 | 4,280 | 4,155 | 4,230 | +105 | +2.5% | 33,600 |
| 2023/11/22 | 4,090 | 4,190 | 4,075 | 4,125 | +60 | +1.5% | 35,400 |
| 2023/11/21 | 4,000 | 4,100 | 3,980 | 4,065 | +90 | +2.3% | 48,900 |
| 2023/11/20 | 3,975 | 3,985 | 3,905 | 3,975 | +10 | +0.3% | 36,400 |
| 2023/11/17 | 3,875 | 3,965 | 3,875 | 3,965 | +90 | +2.3% | 15,000 |
| 2023/11/16 | 3,970 | 3,985 | 3,875 | 3,875 | -105 | -2.6% | 24,500 |
| 2023/11/15 | 3,985 | 4,035 | 3,970 | 3,980 | +35 | +0.9% | 25,800 |
| 2023/11/14 | 3,970 | 4,010 | 3,890 | 3,945 | +15 | +0.4% | 24,800 |
| 2023/11/13 | 3,855 | 4,000 | 3,855 | 3,930 | +15 | +0.4% | 34,100 |
| 2023/11/10 | 3,920 | 4,070 | 3,905 | 3,915 | +205 | +5.5% | 133,700 |
| 2023/11/09 | 3,715 | 3,760 | 3,690 | 3,710 | +25 | +0.7% | 29,100 |
| 2023/11/08 | 3,735 | 3,790 | 3,670 | 3,685 | -25 | -0.7% | 21,400 |
| 2023/11/07 | 3,720 | 3,735 | 3,680 | 3,710 | -5 | -0.1% | 11,500 |
| 2023/11/06 | 3,740 | 3,755 | 3,680 | 3,715 | +45 | +1.2% | 29,200 |
| 2023/11/02 | 3,615 | 3,670 | 3,585 | 3,670 | +100 | +2.8% | 19,700 |
| 2023/11/01 | 3,615 | 3,615 | 3,540 | 3,570 | -25 | -0.7% | 15,500 |
| 2023/10/31 | 3,430 | 3,595 | 3,425 | 3,595 | +170 | +5% | 33,000 |
| 2023/10/30 | 3,470 | 3,490 | 3,420 | 3,425 | -45 | -1.3% | 27,900 |
| 2023/10/27 | 3,420 | 3,480 | 3,395 | 3,470 | +30 | +0.9% | 14,200 |
| 2023/10/26 | 3,500 | 3,500 | 3,425 | 3,440 | -130 | -3.6% | 19,000 |
| 2023/10/25 | 3,575 | 3,595 | 3,545 | 3,570 | +30 | +0.8% | 10,500 |
| 2023/10/24 | 3,515 | 3,545 | 3,390 | 3,540 | +50 | +1.4% | 23,200 |
| 2023/10/23 | 3,600 | 3,610 | 3,480 | 3,490 | -145 | -4% | 33,600 |
| 2023/10/20 | 3,625 | 3,650 | 3,595 | 3,635 | +5 | +0.1% | 12,400 |
| 2023/10/19 | 3,650 | 3,725 | 3,625 | 3,630 | -75 | -2% | 24,500 |
| 2023/10/18 | 3,620 | 3,745 | 3,620 | 3,705 | +100 | +2.8% | 34,000 |
| 2023/10/17 | 3,615 | 3,670 | 3,585 | 3,605 | +25 | +0.7% | 23,200 |
| 2023/10/16 | 3,550 | 3,590 | 3,515 | 3,580 | -30 | -0.8% | 14,100 |
| 2023/10/13 | 3,725 | 3,725 | 3,605 | 3,610 | -135 | -3.6% | 30,200 |
| 2023/10/12 | 3,645 | 3,750 | 3,610 | 3,745 | +105 | +2.9% | 30,900 |
| 2023/10/11 | 3,650 | 3,740 | 3,640 | 3,640 | +20 | +0.6% | 53,700 |
| 2023/10/10 | 3,595 | 3,625 | 3,570 | 3,620 | +60 | +1.7% | 19,000 |
| 2023/10/06 | 3,540 | 3,590 | 3,510 | 3,560 | +75 | +2.2% | 18,700 |
101～
150
件表示中 / 4884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 | 452,000円 | +7.8% | +6.7% | 1.99% | 20.12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 |
| ＡＭＩ | 126,900円 | +16.7% | +5.4% | - | - | 1.76倍 |
|
独自の音声認識技術「アミボイス」を核に各種の業務支援システム・サービスを開発提供する |
| サイバセキュリ | 245,600円 | +24.2% | +16.3% | 0.00% | 50.00倍 | 12.53倍 |
|
Ｗｅｂサイトをサイバー攻撃から守るＷＡＦ「攻撃遮断くん」で国内首位。管理・運用代行も |
| 菱友システム | 362,000円 | +5.2% | +2.9% | 3.45% | 9.04倍 | 1.38倍 |
|
三菱重工系。情報処理、ソフト開発、設計解析、システム機器販売が柱。ＩＢＭの有力特約店 |
| ＩＧポート | 446,500円 | +3.9% | +25.3% | 1.23% | 19.92倍 | 3.20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 |
市場注目の銘柄
チャート関連のコラム
