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 |
|---|---|---|---|---|---|---|---|
| 2019/08/05 | 3,605 | 3,605 | 3,450 | 3,510 | -135 | -3.7% | 31,300 |
| 2019/08/02 | 3,660 | 3,690 | 3,600 | 3,645 | -55 | -1.5% | 19,900 |
| 2019/08/01 | 3,585 | 3,710 | 3,585 | 3,700 | +115 | +3.2% | 27,100 |
| 2019/07/31 | 3,625 | 3,625 | 3,570 | 3,585 | -40 | -1.1% | 18,600 |
| 2019/07/30 | 3,670 | 3,670 | 3,615 | 3,625 | -35 | -1% | 16,400 |
| 2019/07/29 | 3,620 | 3,680 | 3,620 | 3,660 | +25 | +0.7% | 12,200 |
| 2019/07/26 | 3,585 | 3,645 | 3,585 | 3,635 | +10 | +0.3% | 10,000 |
| 2019/07/25 | 3,615 | 3,640 | 3,600 | 3,625 | +10 | +0.3% | 13,600 |
| 2019/07/24 | 3,650 | 3,695 | 3,610 | 3,615 | -50 | -1.4% | 12,300 |
| 2019/07/23 | 3,680 | 3,680 | 3,605 | 3,665 | -20 | -0.5% | 18,700 |
| 2019/07/22 | 3,700 | 3,760 | 3,680 | 3,685 | -30 | -0.8% | 27,000 |
| 2019/07/19 | 3,610 | 3,750 | 3,610 | 3,715 | +130 | +3.6% | 51,100 |
| 2019/07/18 | 3,675 | 3,675 | 3,575 | 3,585 | -120 | -3.2% | 29,600 |
| 2019/07/17 | 3,700 | 3,705 | 3,590 | 3,705 | +35 | +1% | 32,600 |
| 2019/07/16 | 3,655 | 3,765 | 3,610 | 3,670 | +15 | +0.4% | 35,000 |
| 2019/07/12 | 3,645 | 3,700 | 3,620 | 3,655 | -10 | -0.3% | 28,800 |
| 2019/07/11 | 3,695 | 3,715 | 3,655 | 3,665 | -10 | -0.3% | 27,200 |
| 2019/07/10 | 3,615 | 3,720 | 3,565 | 3,675 | +60 | +1.7% | 58,400 |
| 2019/07/09 | 3,595 | 3,620 | 3,525 | 3,615 | +70 | +2% | 37,700 |
| 2019/07/08 | 3,485 | 3,610 | 3,480 | 3,545 | +45 | +1.3% | 38,000 |
| 2019/07/05 | 3,405 | 3,530 | 3,390 | 3,500 | +100 | +2.9% | 50,300 |
| 2019/07/04 | 3,360 | 3,400 | 3,330 | 3,400 | +60 | +1.8% | 14,200 |
| 2019/07/03 | 3,405 | 3,405 | 3,335 | 3,340 | -75 | -2.2% | 18,100 |
| 2019/07/02 | 3,355 | 3,425 | 3,355 | 3,415 | +35 | +1% | 20,800 |
| 2019/07/01 | 3,375 | 3,390 | 3,320 | 3,380 | +105 | +3.2% | 22,900 |
| 2019/06/28 | 3,285 | 3,290 | 3,255 | 3,275 | -10 | -0.3% | 17,100 |
| 2019/06/27 | 3,250 | 3,290 | 3,230 | 3,285 | +55 | +1.7% | 10,900 |
| 2019/06/26 | 3,275 | 3,285 | 3,210 | 3,230 | -80 | -2.4% | 11,300 |
| 2019/06/25 | 3,335 | 3,390 | 3,305 | 3,310 | -65 | -1.9% | 9,200 |
| 2019/06/24 | 3,370 | 3,400 | 3,285 | 3,375 | +10 | +0.3% | 14,800 |
| 2019/06/21 | 3,470 | 3,470 | 3,360 | 3,365 | -75 | -2.2% | 19,200 |
| 2019/06/20 | 3,400 | 3,465 | 3,380 | 3,440 | +40 | +1.2% | 16,000 |
| 2019/06/19 | 3,335 | 3,405 | 3,330 | 3,400 | +105 | +3.2% | 15,400 |
| 2019/06/18 | 3,355 | 3,405 | 3,275 | 3,295 | -60 | -1.8% | 17,300 |
| 2019/06/17 | 3,385 | 3,440 | 3,345 | 3,355 | ±0 | ±0% | 22,600 |
| 2019/06/14 | 3,255 | 3,355 | 3,225 | 3,355 | +75 | +2.3% | 21,600 |
| 2019/06/13 | 3,355 | 3,355 | 3,255 | 3,280 | -90 | -2.7% | 20,300 |
| 2019/06/12 | 3,375 | 3,435 | 3,365 | 3,370 | -15 | -0.4% | 13,800 |
| 2019/06/11 | 3,325 | 3,385 | 3,320 | 3,385 | +45 | +1.3% | 17,500 |
| 2019/06/10 | 3,370 | 3,370 | 3,315 | 3,340 | +40 | +1.2% | 13,900 |
| 2019/06/07 | 3,265 | 3,315 | 3,250 | 3,300 | +45 | +1.4% | 16,700 |
| 2019/06/06 | 3,235 | 3,290 | 3,200 | 3,255 | +20 | +0.6% | 25,300 |
| 2019/06/05 | 3,210 | 3,235 | 3,155 | 3,235 | +125 | +4% | 25,600 |
| 2019/06/04 | 3,175 | 3,175 | 3,060 | 3,110 | -50 | -1.6% | 21,300 |
| 2019/06/03 | 3,230 | 3,230 | 3,135 | 3,160 | -115 | -3.5% | 30,300 |
| 2019/05/31 | 3,240 | 3,345 | 3,225 | 3,275 | +55 | +1.7% | 34,800 |
| 2019/05/30 | 3,245 | 3,250 | 3,165 | 3,220 | -80 | -2.4% | 33,100 |
| 2019/05/29 | 3,330 | 3,345 | 3,275 | 3,300 | -50 | -1.5% | 16,100 |
| 2019/05/28 | 3,410 | 3,410 | 3,325 | 3,350 | -35 | -1% | 18,600 |
| 2019/05/27 | 3,385 | 3,415 | 3,355 | 3,385 | ±0 | ±0% | 13,600 |
1451～
1500
件表示中 / 5165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 | 504,000円 | +3.9% | +6.2% | 2.20% | 18.43倍 | 2.76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 |
| 出前館 | 23,200円 | +5.1% | - | 0.00% | 23200.00倍 | 0.80倍 |
|
出前仲介サイト「出前館」を運営。業界首位級。サイト内広告にも注力。ＬＩＮＥヤフー傘下 |
| 日本通信 | 15,600円 | +20.2% | +16.0% | 0.00% | 25.87倍 | 6.99倍 |
|
仮想移動体通信事業者（ＭＶＮＯ）の先駆。ＭＶＮＥも。前橋市などで電子証明事業へ注力中 |
| 東邦システム | 123,900円 | +9.6% | +5.7% | 3.63% | 17.96倍 | 2.43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 |
| ベルパーク | 210,100円 | -1.8% | +5.7% | 3.52% | 8.57倍 | 0.75倍 |
|
ソフトバンク主体の携帯電話販売代理店。ＯＣモバイルの買収で３携帯会社のショップを運営 |
市場注目の銘柄
チャート関連のコラム
