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 |
|---|---|---|---|---|---|---|---|
| 2017/03/06 | 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 |
| 2017/02/15 | 1,527 | 1,533 | 1,516 | 1,530 | +12 | +0.8% | 8,600 |
| 2017/02/14 | 1,519 | 1,552 | 1,516 | 1,518 | -7 | -0.5% | 12,300 |
| 2017/02/13 | 1,522 | 1,535 | 1,516 | 1,525 | -5 | -0.3% | 8,200 |
| 2017/02/10 | 1,525 | 1,550 | 1,514 | 1,530 | +18 | +1.2% | 26,300 |
| 2017/02/09 | 1,530 | 1,540 | 1,493 | 1,512 | +32 | +2.2% | 29,600 |
| 2017/02/08 | 1,480 | 1,480 | 1,465 | 1,480 | +2 | +0.1% | 12,100 |
| 2017/02/07 | 1,500 | 1,500 | 1,477 | 1,478 | -21 | -1.4% | 8,600 |
| 2017/02/06 | 1,490 | 1,511 | 1,490 | 1,499 | +9 | +0.6% | 4,300 |
| 2017/02/03 | 1,481 | 1,490 | 1,471 | 1,490 | +9 | +0.6% | 9,100 |
| 2017/02/02 | 1,515 | 1,515 | 1,480 | 1,481 | -36 | -2.4% | 15,600 |
| 2017/02/01 | 1,537 | 1,537 | 1,500 | 1,517 | -1 | -0.1% | 18,100 |
| 2017/01/31 | 1,492 | 1,574 | 1,492 | 1,518 | +44 | +3% | 80,900 |
| 2017/01/30 | 1,462 | 1,478 | 1,462 | 1,474 | +15 | +1% | 9,300 |
| 2017/01/27 | 1,460 | 1,460 | 1,451 | 1,459 | -2 | -0.1% | 9,300 |
| 2017/01/26 | 1,450 | 1,461 | 1,445 | 1,461 | +15 | +1% | 8,900 |
| 2017/01/25 | 1,425 | 1,449 | 1,425 | 1,446 | +15 | +1% | 8,100 |
| 2017/01/24 | 1,438 | 1,438 | 1,426 | 1,431 | -9 | -0.6% | 4,700 |
| 2017/01/23 | 1,422 | 1,442 | 1,420 | 1,440 | +18 | +1.3% | 7,000 |
| 2017/01/20 | 1,420 | 1,427 | 1,418 | 1,422 | ±0 | ±0% | 5,100 |
| 2017/01/19 | 1,449 | 1,449 | 1,414 | 1,422 | -5 | -0.4% | 8,400 |
| 2017/01/18 | 1,420 | 1,429 | 1,419 | 1,427 | +5 | +0.4% | 6,800 |
| 2017/01/17 | 1,438 | 1,438 | 1,421 | 1,422 | -19 | -1.3% | 10,300 |
| 2017/01/16 | 1,450 | 1,450 | 1,432 | 1,441 | +2 | +0.1% | 5,900 |
| 2017/01/13 | 1,450 | 1,480 | 1,426 | 1,439 | -5 | -0.3% | 16,700 |
| 2017/01/12 | 1,481 | 1,488 | 1,435 | 1,444 | -41 | -2.8% | 23,500 |
| 2017/01/11 | 1,493 | 1,515 | 1,481 | 1,485 | -2 | -0.1% | 18,700 |
| 2017/01/10 | 1,510 | 1,535 | 1,480 | 1,487 | -16 | -1.1% | 28,000 |
| 2017/01/06 | 1,480 | 1,503 | 1,459 | 1,503 | +46 | +3.2% | 31,000 |
| 2017/01/05 | 1,453 | 1,481 | 1,444 | 1,457 | +12 | +0.8% | 24,100 |
| 2017/01/04 | 1,438 | 1,447 | 1,425 | 1,445 | +35 | +2.5% | 20,600 |
| 2016/12/30 | 1,402 | 1,416 | 1,400 | 1,410 | +2 | +0.1% | 6,800 |
| 2016/12/29 | 1,410 | 1,428 | 1,395 | 1,408 | -2 | -0.1% | 7,900 |
| 2016/12/28 | 1,423 | 1,423 | 1,404 | 1,410 | -3 | -0.2% | 8,000 |
| 2016/12/27 | 1,396 | 1,413 | 1,385 | 1,413 | +17 | +1.2% | 16,900 |
| 2016/12/26 | 1,398 | 1,400 | 1,390 | 1,396 | -3 | -0.2% | 7,500 |
| 2016/12/22 | 1,392 | 1,412 | 1,384 | 1,399 | -6 | -0.4% | 12,500 |
| 2016/12/21 | 1,403 | 1,424 | 1,399 | 1,405 | +2 | +0.1% | 15,600 |
1851～
1900
件表示中 / 4974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 | 431,000円 | +7.8% | +6.7% | 2.09% | 19.20倍 | 2.62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 |
| 手間イラズ | 347,500円 | +10.1% | +1.4% | 1.01% | 22.61倍 | 3.43倍 |
|
宿泊施設向け予約管理システム開発・販売が主力。システム会社やサイト運営会社と連携積極的 |
| アルファポリス | 229,700円 | +12.3% | +10.6% | 1.44% | 14.26倍 | 1.90倍 |
|
Ｗｅｂに投稿されたライトノベルから人気作選び編集、書籍化し出版。漫画が稼ぎ頭に成長 |
| オープンドア | 70,400円 | +5.4% | - | 0.00% | 218.63倍 | 4.28倍 |
|
格安旅行商品等を網羅した比較サイト「トラベルコ」が柱。若い女性利用多い。伝統工芸品紹介も |
| ＫＳＫ | 285,500円 | +7.5% | +4.2% | 4.20% | 9.59倍 | 1.08倍 |
|
独立系ソフトウェアの中堅。ＮＥＣグループ依存度は２割。ネットワークサービスの比重拡大 |
市場注目の銘柄
チャート関連のコラム
