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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,800 | 1,810 | 1,772 | 1,793 | +14 | +0.8% | 25,800 |
| 2017/04/26 | 1,750 | 1,830 | 1,728 | 1,779 | +61 | +3.6% | 80,800 |
| 2017/04/25 | 1,650 | 1,880 | 1,621 | 1,718 | +87 | +5.3% | 163,500 |
| 2017/04/24 | 1,630 | 1,654 | 1,630 | 1,631 | -4 | -0.2% | 8,800 |
| 2017/04/21 | 1,650 | 1,655 | 1,630 | 1,635 | +4 | +0.2% | 4,600 |
| 2017/04/20 | 1,660 | 1,669 | 1,631 | 1,631 | -19 | -1.2% | 6,400 |
| 2017/04/19 | 1,585 | 1,655 | 1,585 | 1,650 | +57 | +3.6% | 10,700 |
| 2017/04/18 | 1,599 | 1,600 | 1,583 | 1,593 | +16 | +1% | 6,300 |
| 2017/04/17 | 1,550 | 1,585 | 1,550 | 1,577 | +26 | +1.7% | 7,500 |
| 2017/04/14 | 1,571 | 1,612 | 1,551 | 1,551 | -57 | -3.5% | 16,500 |
| 2017/04/13 | 1,580 | 1,609 | 1,551 | 1,608 | -1 | -0.1% | 20,000 |
| 2017/04/12 | 1,643 | 1,648 | 1,595 | 1,609 | -18 | -1.1% | 34,900 |
| 2017/04/11 | 1,643 | 1,718 | 1,623 | 1,627 | -16 | -1% | 35,200 |
| 2017/04/10 | 1,630 | 1,648 | 1,612 | 1,643 | +35 | +2.2% | 19,100 |
| 2017/04/07 | 1,600 | 1,610 | 1,580 | 1,608 | +8 | +0.5% | 12,800 |
| 2017/04/06 | 1,600 | 1,614 | 1,580 | 1,600 | -8 | -0.5% | 23,400 |
| 2017/04/05 | 1,582 | 1,633 | 1,578 | 1,608 | +26 | +1.6% | 10,200 |
| 2017/04/04 | 1,649 | 1,649 | 1,560 | 1,582 | -67 | -4.1% | 24,200 |
| 2017/04/03 | 1,659 | 1,677 | 1,623 | 1,649 | -3 | -0.2% | 14,900 |
| 2017/03/31 | 1,671 | 1,690 | 1,645 | 1,652 | -27 | -1.6% | 19,100 |
| 2017/03/30 | 1,603 | 1,710 | 1,603 | 1,679 | +53 | +3.3% | 41,400 |
| 2017/03/29 | 1,668 | 1,671 | 1,612 | 1,626 | -51 | -3% | 29,800 |
| 2017/03/28 | 1,700 | 1,700 | 1,661 | 1,677 | -9 | -0.5% | 11,500 |
| 2017/03/27 | 1,722 | 1,724 | 1,662 | 1,686 | -30 | -1.7% | 20,400 |
| 2017/03/24 | 1,636 | 1,716 | 1,636 | 1,716 | +66 | +4% | 26,400 |
| 2017/03/23 | 1,660 | 1,676 | 1,632 | 1,650 | -10 | -0.6% | 15,600 |
| 2017/03/22 | 1,690 | 1,745 | 1,660 | 1,660 | -35 | -2.1% | 66,800 |
| 2017/03/21 | 1,600 | 1,748 | 1,599 | 1,695 | +131 | +8.4% | 122,900 |
| 2017/03/17 | 1,548 | 1,571 | 1,511 | 1,564 | +27 | +1.8% | 33,700 |
| 2017/03/16 | 1,471 | 1,537 | 1,471 | 1,537 | +66 | +4.5% | 34,900 |
| 2017/03/15 | 1,490 | 1,490 | 1,471 | 1,471 | -23 | -1.5% | 18,500 |
| 2017/03/14 | 1,489 | 1,498 | 1,480 | 1,494 | -16 | -1.1% | 22,500 |
| 2017/03/13 | 1,524 | 1,524 | 1,496 | 1,510 | -4 | -0.3% | 14,800 |
| 2017/03/10 | 1,531 | 1,546 | 1,510 | 1,514 | +20 | +1.3% | 33,300 |
| 2017/03/09 | 1,490 | 1,508 | 1,488 | 1,494 | +13 | +0.9% | 9,000 |
| 2017/03/08 | 1,489 | 1,490 | 1,476 | 1,481 | -12 | -0.8% | 15,500 |
| 2017/03/07 | 1,487 | 1,501 | 1,487 | 1,493 | -3 | -0.2% | 4,800 |
| 2017/03/06 | 1,508 | 1,509 | 1,483 | 1,496 | -12 | -0.8% | 3,600 |
| 2017/03/03 | 1,500 | 1,510 | 1,500 | 1,508 | +1 | +0.1% | 3,000 |
| 2017/03/02 | 1,514 | 1,515 | 1,490 | 1,507 | -2 | -0.1% | 7,100 |
| 2017/03/01 | 1,510 | 1,512 | 1,488 | 1,509 | -6 | -0.4% | 11,200 |
| 2017/02/28 | 1,530 | 1,530 | 1,508 | 1,515 | +5 | +0.3% | 7,800 |
| 2017/02/27 | 1,524 | 1,524 | 1,503 | 1,510 | -13 | -0.9% | 9,200 |
| 2017/02/24 | 1,540 | 1,544 | 1,523 | 1,523 | -18 | -1.2% | 5,600 |
| 2017/02/23 | 1,548 | 1,557 | 1,529 | 1,541 | -3 | -0.2% | 14,100 |
| 2017/02/22 | 1,512 | 1,550 | 1,512 | 1,544 | +15 | +1% | 6,600 |
| 2017/02/21 | 1,502 | 1,538 | 1,500 | 1,529 | +23 | +1.5% | 12,600 |
| 2017/02/20 | 1,535 | 1,535 | 1,505 | 1,506 | -13 | -0.9% | 11,000 |
| 2017/02/17 | 1,504 | 1,519 | 1,499 | 1,519 | +5 | +0.3% | 3,900 |
| 2017/02/16 | 1,530 | 1,530 | 1,509 | 1,514 | -16 | -1% | 9,100 |
1851～
1900
件表示中 / 5011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 | 423,000円 | +11.9% | +14.4% | 2.29% | 17.54倍 | 2.52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 | 99,900円 | +11.7% | +3.2% | 0.80% | 23.54倍 | 3.87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 |
| ＩＭＡＧＩＣＡＧ | 50,000円 | -3.7% | -78.5% | 3.00% | - | 0.58倍 |
|
映像制作軸に企画、放送、機器開発・販売等を展開。動画配信事業者向け映像制作サービスに注力 |
| シェアリングＴ | 95,400円 | +14.6% | +11.7% | 3.14% | 15.84倍 | 5.70倍 |
|
住まい関連トラブル対応のマッチングサイトを運営。多角化路線改め、柱の住まい関連に集中 |
| Ｄ Ｓ | 158,800円 | +6.3% | +8.9% | 3.78% | 12.26倍 | 3.89倍 |
|
ビッグデータの企業向け分析受託と活用サービス開発が２本柱。ＳＢＩグループが第２位株主 |
市場注目の銘柄
チャート関連のコラム
