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 |
|---|---|---|---|---|---|---|---|
| 2016/10/06 | 1,640 | 1,643 | 1,621 | 1,621 | -6 | -0.4% | 14,100 |
| 2016/10/05 | 1,646 | 1,646 | 1,608 | 1,627 | -13 | -0.8% | 16,300 |
| 2016/10/04 | 1,619 | 1,660 | 1,601 | 1,640 | +55 | +3.5% | 48,600 |
| 2016/10/03 | 1,565 | 1,596 | 1,555 | 1,585 | +28 | +1.8% | 23,900 |
| 2016/09/30 | 1,572 | 1,575 | 1,530 | 1,557 | -22 | -1.4% | 26,900 |
| 2016/09/29 | 1,515 | 1,620 | 1,500 | 1,579 | +80 | +5.3% | 66,100 |
| 2016/09/28 | 1,497 | 1,510 | 1,482 | 1,499 | +4 | +0.3% | 12,900 |
| 2016/09/27 | 1,502.5 | 1,510 | 1,475.5 | 1,495 | -35 | -2.3% | 31,400 |
| 2016/09/26 | 1,502.5 | 1,535 | 1,499.5 | 1,530 | +30 | +2% | 33,400 |
| 2016/09/23 | 1,500 | 1,517.5 | 1,490 | 1,500 | +12.5 | +0.8% | 22,400 |
| 2016/09/21 | 1,485 | 1,495 | 1,468.5 | 1,487.5 | +1 | +0.1% | 10,800 |
| 2016/09/20 | 1,475 | 1,486.5 | 1,465 | 1,486.5 | +21.5 | +1.5% | 9,400 |
| 2016/09/16 | 1,456 | 1,481.5 | 1,456 | 1,465 | +7.5 | +0.5% | 8,000 |
| 2016/09/15 | 1,460 | 1,469 | 1,455 | 1,457.5 | -13.5 | -0.9% | 11,800 |
| 2016/09/14 | 1,475.5 | 1,485 | 1,467.5 | 1,471 | -16.5 | -1.1% | 10,600 |
| 2016/09/13 | 1,460 | 1,490 | 1,460 | 1,487.5 | +32 | +2.2% | 13,800 |
| 2016/09/12 | 1,466.5 | 1,477 | 1,445 | 1,455.5 | -43.5 | -2.9% | 25,800 |
| 2016/09/09 | 1,535 | 1,567.5 | 1,466.5 | 1,499 | +74 | +5.2% | 150,200 |
| 2016/09/08 | 1,425 | 1,434 | 1,415 | 1,425 | +0.5 | ±0% | 11,800 |
| 2016/09/07 | 1,422 | 1,429.5 | 1,415.5 | 1,424.5 | +1.5 | +0.1% | 12,400 |
| 2016/09/06 | 1,418.5 | 1,430 | 1,415 | 1,423 | +4.5 | +0.3% | 6,000 |
| 2016/09/05 | 1,410.5 | 1,436.5 | 1,410.5 | 1,418.5 | -4 | -0.3% | 13,000 |
| 2016/09/02 | 1,414 | 1,425 | 1,414 | 1,422.5 | +12.5 | +0.9% | 4,800 |
| 2016/09/01 | 1,425 | 1,425 | 1,401.5 | 1,410 | -17.5 | -1.2% | 5,200 |
| 2016/08/31 | 1,412.5 | 1,442.5 | 1,406 | 1,427.5 | +15 | +1.1% | 7,400 |
| 2016/08/30 | 1,424.5 | 1,424.5 | 1,403 | 1,412.5 | -7 | -0.5% | 6,600 |
| 2016/08/29 | 1,441.5 | 1,441.5 | 1,405 | 1,419.5 | +26.5 | +1.9% | 4,400 |
| 2016/08/26 | 1,437.5 | 1,437.5 | 1,393 | 1,393 | -47 | -3.3% | 7,200 |
| 2016/08/25 | 1,410 | 1,440 | 1,397.5 | 1,440 | +42.5 | +3% | 9,400 |
| 2016/08/24 | 1,395 | 1,423.5 | 1,383.5 | 1,397.5 | +2.5 | +0.2% | 9,200 |
| 2016/08/23 | 1,414 | 1,417.5 | 1,391 | 1,395 | -20 | -1.4% | 13,600 |
| 2016/08/22 | 1,415 | 1,424 | 1,396 | 1,415 | ±0 | ±0% | 11,600 |
| 2016/08/19 | 1,404 | 1,424.5 | 1,398.5 | 1,415 | +15 | +1.1% | 11,800 |
| 2016/08/18 | 1,380 | 1,440 | 1,379 | 1,400 | ±0 | ±0% | 11,200 |
| 2016/08/17 | 1,365 | 1,411.5 | 1,365 | 1,400 | +38 | +2.8% | 13,400 |
| 2016/08/16 | 1,399.5 | 1,417.5 | 1,362 | 1,362 | -37.5 | -2.7% | 16,000 |
| 2016/08/15 | 1,382.5 | 1,414.5 | 1,370 | 1,399.5 | +17 | +1.2% | 16,600 |
| 2016/08/12 | 1,380 | 1,395 | 1,380 | 1,382.5 | +1.5 | +0.1% | 14,000 |
| 2016/08/10 | 1,370 | 1,387.5 | 1,364 | 1,381 | +11 | +0.8% | 5,000 |
| 2016/08/09 | 1,415 | 1,450 | 1,360.5 | 1,370 | -45 | -3.2% | 23,600 |
| 2016/08/08 | 1,475 | 1,477 | 1,415 | 1,415 | -44 | -3% | 17,400 |
| 2016/08/05 | 1,480 | 1,481 | 1,458 | 1,459 | -21 | -1.4% | 10,000 |
| 2016/08/04 | 1,459.5 | 1,480 | 1,455 | 1,480 | +30 | +2.1% | 10,800 |
| 2016/08/03 | 1,470 | 1,493.5 | 1,445.5 | 1,450 | -49 | -3.3% | 14,600 |
| 2016/08/02 | 1,395 | 1,500 | 1,395 | 1,499 | +104 | +7.5% | 16,200 |
| 2016/08/01 | 1,385 | 1,420 | 1,381.5 | 1,395 | -12.5 | -0.9% | 4,400 |
| 2016/07/29 | 1,397 | 1,407.5 | 1,365 | 1,407.5 | +7 | +0.5% | 9,600 |
| 2016/07/28 | 1,415 | 1,420 | 1,400.5 | 1,400.5 | -12 | -0.8% | 8,000 |
| 2016/07/27 | 1,410.5 | 1,444.5 | 1,407.5 | 1,412.5 | +2 | +0.1% | 5,400 |
| 2016/07/26 | 1,465.5 | 1,465.5 | 1,408 | 1,410.5 | -44.5 | -3.1% | 11,800 |
1951～
2000
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
