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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 4,180 | 4,210 | 4,140 | 4,140 | -70 | -1.7% | 9,500 |
| 2024/08/20 | 4,080 | 4,250 | 4,080 | 4,210 | +180 | +4.5% | 21,300 |
| 2024/08/19 | 4,060 | 4,160 | 4,030 | 4,030 | -40 | -1% | 17,900 |
| 2024/08/16 | 4,070 | 4,070 | 4,000 | 4,070 | +65 | +1.6% | 16,600 |
| 2024/08/15 | 4,010 | 4,055 | 3,970 | 4,005 | -10 | -0.2% | 15,400 |
| 2024/08/14 | 3,905 | 4,025 | 3,860 | 4,015 | +120 | +3.1% | 25,700 |
| 2024/08/13 | 3,900 | 3,920 | 3,815 | 3,895 | +20 | +0.5% | 14,900 |
| 2024/08/09 | 4,075 | 4,100 | 3,805 | 3,875 | +325 | +9.2% | 45,600 |
| 2024/08/08 | 3,470 | 3,615 | 3,440 | 3,550 | +45 | +1.3% | 27,000 |
| 2024/08/07 | 3,350 | 3,640 | 3,350 | 3,505 | +35 | +1% | 27,500 |
| 2024/08/06 | 3,515 | 3,615 | 3,400 | 3,470 | +195 | +6% | 36,500 |
| 2024/08/05 | 3,470 | 3,565 | 3,100 | 3,275 | -415 | -11.2% | 61,000 |
| 2024/08/02 | 3,905 | 3,905 | 3,675 | 3,690 | -355 | -8.8% | 56,400 |
| 2024/08/01 | 4,265 | 4,275 | 4,035 | 4,045 | -205 | -4.8% | 25,600 |
| 2024/07/31 | 4,175 | 4,250 | 4,140 | 4,250 | +75 | +1.8% | 16,900 |
| 2024/07/30 | 4,260 | 4,260 | 4,120 | 4,175 | -75 | -1.8% | 42,800 |
| 2024/07/29 | 4,210 | 4,250 | 4,160 | 4,250 | +80 | +1.9% | 11,800 |
| 2024/07/26 | 4,245 | 4,245 | 4,170 | 4,170 | -15 | -0.4% | 10,700 |
| 2024/07/25 | 4,240 | 4,250 | 4,155 | 4,185 | -125 | -2.9% | 23,100 |
| 2024/07/24 | 4,430 | 4,445 | 4,310 | 4,310 | -120 | -2.7% | 10,700 |
| 2024/07/23 | 4,375 | 4,435 | 4,370 | 4,430 | +65 | +1.5% | 12,200 |
| 2024/07/22 | 4,505 | 4,515 | 4,310 | 4,365 | -140 | -3.1% | 22,100 |
| 2024/07/19 | 4,615 | 4,615 | 4,505 | 4,505 | -120 | -2.6% | 20,100 |
| 2024/07/18 | 4,695 | 4,720 | 4,615 | 4,625 | -85 | -1.8% | 16,000 |
| 2024/07/17 | 4,710 | 4,765 | 4,685 | 4,710 | +35 | +0.7% | 16,200 |
| 2024/07/16 | 4,715 | 4,715 | 4,660 | 4,675 | +5 | +0.1% | 12,500 |
| 2024/07/12 | 4,585 | 4,695 | 4,585 | 4,670 | +85 | +1.9% | 15,500 |
| 2024/07/11 | 4,630 | 4,630 | 4,550 | 4,585 | +15 | +0.3% | 9,700 |
| 2024/07/10 | 4,610 | 4,610 | 4,555 | 4,570 | -15 | -0.3% | 9,400 |
| 2024/07/09 | 4,550 | 4,630 | 4,550 | 4,585 | +35 | +0.8% | 26,700 |
| 2024/07/08 | 4,525 | 4,550 | 4,455 | 4,550 | +85 | +1.9% | 15,500 |
| 2024/07/05 | 4,510 | 4,540 | 4,455 | 4,465 | -60 | -1.3% | 17,300 |
| 2024/07/04 | 4,520 | 4,535 | 4,475 | 4,525 | +45 | +1% | 17,100 |
| 2024/07/03 | 4,500 | 4,500 | 4,440 | 4,480 | +15 | +0.3% | 9,400 |
| 2024/07/02 | 4,505 | 4,505 | 4,400 | 4,465 | +25 | +0.6% | 15,200 |
| 2024/07/01 | 4,540 | 4,550 | 4,435 | 4,440 | -50 | -1.1% | 13,000 |
| 2024/06/28 | 4,565 | 4,565 | 4,490 | 4,490 | -50 | -1.1% | 8,200 |
| 2024/06/27 | 4,430 | 4,585 | 4,425 | 4,540 | +90 | +2% | 22,500 |
| 2024/06/26 | 4,420 | 4,470 | 4,400 | 4,450 | +55 | +1.3% | 8,200 |
| 2024/06/25 | 4,360 | 4,430 | 4,360 | 4,395 | +25 | +0.6% | 9,300 |
| 2024/06/24 | 4,335 | 4,385 | 4,320 | 4,370 | +20 | +0.5% | 8,300 |
| 2024/06/21 | 4,335 | 4,375 | 4,325 | 4,350 | +15 | +0.3% | 13,900 |
| 2024/06/20 | 4,380 | 4,410 | 4,300 | 4,335 | -55 | -1.3% | 15,500 |
| 2024/06/19 | 4,490 | 4,505 | 4,390 | 4,390 | -85 | -1.9% | 10,400 |
| 2024/06/18 | 4,540 | 4,550 | 4,460 | 4,475 | -5 | -0.1% | 12,500 |
| 2024/06/17 | 4,490 | 4,500 | 4,395 | 4,480 | +45 | +1% | 17,800 |
| 2024/06/14 | 4,265 | 4,445 | 4,255 | 4,435 | +190 | +4.5% | 25,000 |
| 2024/06/13 | 4,350 | 4,350 | 4,245 | 4,245 | -105 | -2.4% | 9,700 |
| 2024/06/12 | 4,320 | 4,360 | 4,310 | 4,350 | +30 | +0.7% | 7,300 |
| 2024/06/11 | 4,350 | 4,350 | 4,315 | 4,320 | -15 | -0.3% | 9,600 |
151～
200
件表示中 / 5098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 | 365,500円 | +18.4% | +21.5% | 2.79% | 14.34倍 | 2.18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 |
| クオンタムＳ | 44,400円 | +242.0% | - | 0.00% | - | 127.95倍 |
|
祖業は携帯システム構築だが、まつげサロン店やゲーム関連などへ。ＥＶ・自動車関連は撤退に |
| ＡＩＲ－Ｕ | - | +9.6% | +13.4% | - | - | - |
|
- |
| ブレインＰ | 80,300円 | +11.7% | +3.2% | 1.00% | 18.92倍 | 2.83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 |
| 朝日ネット | 64,100円 | +5.6% | +15.8% | 3.74% | 10.69倍 | 1.36倍 |
|
独立系ネット接続サービス（ＩＳＰ）大手。ＡＳＡＨＩネット運営。大学向け教育支援「マナバ」も |
市場注目の銘柄
チャート関連のコラム
