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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 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 |
| 2016/12/20 | 1,400 | 1,407 | 1,392 | 1,403 | -7 | -0.5% | 17,900 |
| 2016/12/19 | 1,425 | 1,425 | 1,408 | 1,410 | -15 | -1.1% | 13,000 |
| 2016/12/16 | 1,440 | 1,440 | 1,425 | 1,425 | -16 | -1.1% | 10,600 |
| 2016/12/15 | 1,440 | 1,459 | 1,436 | 1,441 | +1 | +0.1% | 9,300 |
| 2016/12/14 | 1,449 | 1,451 | 1,439 | 1,440 | -13 | -0.9% | 7,400 |
| 2016/12/13 | 1,440 | 1,454 | 1,430 | 1,453 | +13 | +0.9% | 10,100 |
| 2016/12/12 | 1,424 | 1,443 | 1,421 | 1,440 | +16 | +1.1% | 5,300 |
| 2016/12/09 | 1,415 | 1,438 | 1,404 | 1,424 | -16 | -1.1% | 12,000 |
| 2016/12/08 | 1,460 | 1,461 | 1,432 | 1,440 | -8 | -0.6% | 4,900 |
| 2016/12/07 | 1,463 | 1,469 | 1,436 | 1,448 | -25 | -1.7% | 9,800 |
| 2016/12/06 | 1,500 | 1,500 | 1,464 | 1,473 | -8 | -0.5% | 9,200 |
| 2016/12/05 | 1,494 | 1,494 | 1,467 | 1,481 | +30 | +2.1% | 27,500 |
| 2016/12/02 | 1,460 | 1,550 | 1,433 | 1,451 | +27 | +1.9% | 49,900 |
1901～
1950
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 | 99,800円 | +11.7% | +3.2% | 0.80% | 23.51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 | 95,500円 | +14.6% | +11.7% | 3.14% | 15.85倍 | 5.71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
