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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2016/12/01 | 1,428 | 1,445 | 1,423 | 1,424 | +2 | +0.1% | 6,400 |
| 2016/11/30 | 1,452 | 1,452 | 1,415 | 1,422 | -30 | -2.1% | 11,200 |
| 2016/11/29 | 1,431 | 1,452 | 1,431 | 1,452 | +21 | +1.5% | 6,500 |
| 2016/11/28 | 1,435 | 1,443 | 1,425 | 1,431 | -5 | -0.3% | 4,900 |
| 2016/11/25 | 1,427 | 1,444 | 1,425 | 1,436 | +2 | +0.1% | 15,500 |
| 2016/11/24 | 1,431 | 1,448 | 1,428 | 1,434 | +3 | +0.2% | 7,100 |
| 2016/11/22 | 1,430 | 1,452 | 1,415 | 1,431 | -6 | -0.4% | 16,700 |
| 2016/11/21 | 1,440 | 1,440 | 1,429 | 1,437 | +4 | +0.3% | 11,200 |
| 2016/11/18 | 1,438 | 1,440 | 1,421 | 1,433 | -1 | -0.1% | 10,500 |
| 2016/11/17 | 1,422 | 1,437 | 1,420 | 1,434 | +9 | +0.6% | 10,000 |
| 2016/11/16 | 1,410 | 1,444 | 1,410 | 1,425 | +25 | +1.8% | 19,200 |
| 2016/11/15 | 1,410 | 1,418 | 1,385 | 1,400 | -3 | -0.2% | 13,700 |
| 2016/11/14 | 1,393 | 1,405 | 1,390 | 1,403 | -6 | -0.4% | 10,300 |
| 2016/11/11 | 1,440 | 1,465 | 1,388 | 1,409 | -1 | -0.1% | 31,400 |
| 2016/11/10 | 1,420 | 1,420 | 1,360 | 1,410 | +62 | +4.6% | 17,200 |
| 2016/11/09 | 1,392 | 1,406 | 1,315 | 1,348 | -58 | -4.1% | 31,600 |
| 2016/11/08 | 1,420 | 1,420 | 1,386 | 1,406 | +1 | +0.1% | 4,900 |
| 2016/11/07 | 1,393 | 1,426 | 1,384 | 1,405 | +39 | +2.9% | 8,800 |
| 2016/11/04 | 1,386 | 1,386 | 1,342 | 1,366 | -30 | -2.1% | 21,700 |
| 2016/11/02 | 1,424 | 1,427 | 1,388 | 1,396 | -27 | -1.9% | 15,600 |
| 2016/11/01 | 1,444 | 1,444 | 1,414 | 1,423 | -15 | -1% | 11,000 |
| 2016/10/31 | 1,469 | 1,469 | 1,433 | 1,438 | -29 | -2% | 13,900 |
| 2016/10/28 | 1,427 | 1,467 | 1,425 | 1,467 | +40 | +2.8% | 22,800 |
| 2016/10/27 | 1,461 | 1,474 | 1,424 | 1,427 | -27 | -1.9% | 19,900 |
| 2016/10/26 | 1,400 | 1,459 | 1,400 | 1,454 | +64 | +4.6% | 42,500 |
| 2016/10/25 | 1,413 | 1,455 | 1,378 | 1,390 | -197 | -12.4% | 132,000 |
| 2016/10/24 | 1,606 | 1,620 | 1,578 | 1,587 | -18 | -1.1% | 10,900 |
| 2016/10/21 | 1,618 | 1,622 | 1,550 | 1,605 | -13 | -0.8% | 15,900 |
| 2016/10/20 | 1,609 | 1,618 | 1,590 | 1,618 | +13 | +0.8% | 11,100 |
| 2016/10/19 | 1,572 | 1,610 | 1,559 | 1,605 | +13 | +0.8% | 11,700 |
| 2016/10/18 | 1,582 | 1,592 | 1,578 | 1,592 | +2 | +0.1% | 12,500 |
| 2016/10/17 | 1,594 | 1,613 | 1,579 | 1,590 | +15 | +1% | 15,900 |
| 2016/10/14 | 1,550 | 1,575 | 1,530 | 1,575 | +47 | +3.1% | 15,800 |
| 2016/10/13 | 1,504 | 1,528 | 1,504 | 1,528 | +24 | +1.6% | 11,700 |
| 2016/10/12 | 1,513 | 1,545 | 1,504 | 1,504 | -24 | -1.6% | 18,500 |
| 2016/10/11 | 1,564 | 1,564 | 1,505 | 1,528 | -36 | -2.3% | 16,800 |
| 2016/10/07 | 1,620 | 1,620 | 1,561 | 1,564 | -57 | -3.5% | 17,800 |
1901～
1950
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
