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 |
|---|---|---|---|---|---|---|---|
| 2016/07/25 | 1,460 | 1,465 | 1,449.5 | 1,455 | +4.5 | +0.3% | 8,400 |
| 2016/07/22 | 1,457 | 1,465 | 1,450.5 | 1,450.5 | -8.5 | -0.6% | 5,200 |
| 2016/07/21 | 1,490 | 1,490 | 1,450 | 1,459 | +4 | +0.3% | 12,200 |
| 2016/07/20 | 1,480 | 1,480 | 1,436.5 | 1,455 | +24.5 | +1.7% | 16,200 |
| 2016/07/19 | 1,419.5 | 1,455 | 1,414 | 1,430.5 | +9.5 | +0.7% | 16,000 |
| 2016/07/15 | 1,475 | 1,485 | 1,407.5 | 1,421 | -51.5 | -3.5% | 26,400 |
| 2016/07/14 | 1,453 | 1,472.5 | 1,447 | 1,472.5 | +12.5 | +0.9% | 14,600 |
| 2016/07/13 | 1,460 | 1,495 | 1,435 | 1,460 | +50 | +3.5% | 41,800 |
| 2016/07/12 | 1,374.5 | 1,424 | 1,374.5 | 1,410 | +60.5 | +4.5% | 14,400 |
| 2016/07/11 | 1,350.5 | 1,365 | 1,315.5 | 1,349.5 | +37.5 | +2.9% | 24,200 |
| 2016/07/08 | 1,327.5 | 1,359.5 | 1,290 | 1,312 | -35.5 | -2.6% | 21,400 |
| 2016/07/07 | 1,418 | 1,418 | 1,340.5 | 1,347.5 | -83.5 | -5.8% | 22,000 |
| 2016/07/06 | 1,421 | 1,440 | 1,383.5 | 1,431 | -29 | -2% | 27,200 |
| 2016/07/05 | 1,482.5 | 1,500 | 1,460 | 1,460 | -22.5 | -1.5% | 24,200 |
| 2016/07/04 | 1,490 | 1,490 | 1,473 | 1,482.5 | +18.5 | +1.3% | 35,200 |
| 2016/07/01 | 1,444.5 | 1,525 | 1,441 | 1,464 | +68.5 | +4.9% | 110,200 |
| 2016/06/30 | 1,395 | 1,448 | 1,387.5 | 1,395.5 | +26 | +1.9% | 39,600 |
| 2016/06/29 | 1,347.5 | 1,382 | 1,312.5 | 1,369.5 | +47 | +3.6% | 38,400 |
| 2016/06/28 | 1,287.5 | 1,322.5 | 1,261 | 1,322.5 | +10 | +0.8% | 37,200 |
| 2016/06/27 | 1,255 | 1,335 | 1,255 | 1,312.5 | +45.5 | +3.6% | 59,800 |
| 2016/06/24 | 1,451 | 1,470.5 | 1,250.5 | 1,267 | -159 | -11.2% | 89,800 |
| 2016/06/23 | 1,385 | 1,450 | 1,385 | 1,426 | +40.5 | +2.9% | 19,400 |
| 2016/06/22 | 1,391 | 1,397.5 | 1,375 | 1,385.5 | -5.5 | -0.4% | 17,000 |
| 2016/06/21 | 1,390 | 1,400 | 1,382.5 | 1,391 | -9 | -0.6% | 17,800 |
| 2016/06/20 | 1,385 | 1,411 | 1,385 | 1,400 | +20.5 | +1.5% | 50,800 |
| 2016/06/17 | 1,380 | 1,394.5 | 1,360.5 | 1,379.5 | +0.5 | ±0% | 27,000 |
| 2016/06/16 | 1,428 | 1,430 | 1,374.5 | 1,379 | -49.5 | -3.5% | 28,800 |
| 2016/06/15 | 1,400 | 1,430 | 1,400 | 1,428.5 | -16.5 | -1.1% | 40,000 |
| 2016/06/14 | 1,495 | 1,496 | 1,440 | 1,445 | -70 | -4.6% | 37,600 |
| 2016/06/13 | 1,565 | 1,565 | 1,502.5 | 1,515 | -60 | -3.8% | 28,200 |
| 2016/06/10 | 1,580 | 1,585 | 1,570 | 1,575 | -5 | -0.3% | 11,800 |
| 2016/06/09 | 1,562.5 | 1,580 | 1,562.5 | 1,580 | +17.5 | +1.1% | 23,800 |
| 2016/06/08 | 1,555 | 1,580 | 1,547.5 | 1,562.5 | +7.5 | +0.5% | 18,600 |
| 2016/06/07 | 1,612.5 | 1,612.5 | 1,555 | 1,555 | -57.5 | -3.6% | 29,800 |
| 2016/06/06 | 1,630 | 1,630 | 1,590 | 1,612.5 | -22.5 | -1.4% | 26,400 |
| 2016/06/03 | 1,627.5 | 1,665 | 1,625 | 1,635 | +7.5 | +0.5% | 13,600 |
| 2016/06/02 | 1,677.5 | 1,677.5 | 1,607.5 | 1,627.5 | -50 | -3% | 16,400 |
| 2016/06/01 | 1,720 | 1,720 | 1,675 | 1,677.5 | -45 | -2.6% | 16,200 |
| 2016/05/31 | 1,715 | 1,747.5 | 1,705 | 1,722.5 | +20 | +1.2% | 11,800 |
| 2016/05/30 | 1,692.5 | 1,702.5 | 1,660 | 1,702.5 | +10 | +0.6% | 20,600 |
| 2016/05/27 | 1,735 | 1,750 | 1,690 | 1,692.5 | -62.5 | -3.6% | 20,800 |
| 2016/05/26 | 1,740 | 1,755 | 1,725 | 1,755 | +37.5 | +2.2% | 9,800 |
| 2016/05/25 | 1,750 | 1,765 | 1,717.5 | 1,717.5 | -25 | -1.4% | 22,600 |
| 2016/05/24 | 1,790 | 1,797.5 | 1,742.5 | 1,742.5 | -55 | -3.1% | 21,600 |
| 2016/05/23 | 1,855 | 1,855 | 1,790 | 1,797.5 | -57.5 | -3.1% | 20,000 |
| 2016/05/20 | 1,727.5 | 1,900 | 1,715 | 1,855 | +110 | +6.3% | 32,800 |
| 2016/05/19 | 1,725 | 1,762.5 | 1,725 | 1,745 | +20 | +1.2% | 12,800 |
| 2016/05/18 | 1,750 | 1,800 | 1,705 | 1,725 | -15 | -0.9% | 31,800 |
| 2016/05/17 | 1,815 | 1,825 | 1,740 | 1,740 | -72.5 | -4% | 31,000 |
| 2016/05/16 | 1,850 | 1,860 | 1,812.5 | 1,812.5 | -52.5 | -2.8% | 22,800 |
2001～
2050
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
