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 |
|---|---|---|---|---|---|---|---|
| 2015/11/25 | 2,025 | 2,122.5 | 2,000 | 2,090 | +32.5 | +1.6% | 105,800 |
| 2015/11/24 | 1,942.5 | 2,060 | 1,942.5 | 2,057.5 | +130 | +6.7% | 187,600 |
| 2015/11/20 | 1,942.5 | 1,960 | 1,907.5 | 1,927.5 | -12.5 | -0.6% | 29,400 |
| 2015/11/19 | 1,940 | 1,950 | 1,895 | 1,940 | -5 | -0.3% | 26,600 |
| 2015/11/18 | 1,967.5 | 1,975 | 1,927.5 | 1,945 | +12.5 | +0.6% | 27,600 |
| 2015/11/17 | 1,950 | 1,985 | 1,902.5 | 1,932.5 | -7.5 | -0.4% | 45,200 |
| 2015/11/16 | 1,825 | 1,990 | 1,802.5 | 1,940 | +115 | +6.3% | 84,000 |
| 2015/11/13 | 1,797.5 | 1,840 | 1,795 | 1,825 | ±0 | ±0% | 30,600 |
| 2015/11/12 | 1,890 | 1,935 | 1,785 | 1,825 | -65 | -3.4% | 101,200 |
| 2015/11/11 | 1,715 | 2,000 | 1,710 | 1,890 | +230 | +13.9% | 281,600 |
| 2015/11/10 | 1,650 | 1,660 | 1,587.5 | 1,660 | +30 | +1.8% | 9,400 |
| 2015/11/09 | 1,622.5 | 1,685 | 1,622.5 | 1,630 | +7.5 | +0.5% | 15,000 |
| 2015/11/06 | 1,595 | 1,640 | 1,595 | 1,622.5 | +42.5 | +2.7% | 3,400 |
| 2015/11/05 | 1,617.5 | 1,617.5 | 1,575 | 1,580 | -52.5 | -3.2% | 11,400 |
| 2015/11/04 | 1,685 | 1,685 | 1,625 | 1,632.5 | -2.5 | -0.2% | 9,600 |
| 2015/11/02 | 1,652.5 | 1,662.5 | 1,630 | 1,635 | -17.5 | -1.1% | 1,800 |
| 2015/10/30 | 1,682.5 | 1,685 | 1,632.5 | 1,652.5 | -42.5 | -2.5% | 6,200 |
| 2015/10/29 | 1,667.5 | 1,730 | 1,607.5 | 1,695 | -7.5 | -0.4% | 22,800 |
| 2015/10/28 | 1,800 | 1,802.5 | 1,650 | 1,702.5 | -97.5 | -5.4% | 35,800 |
| 2015/10/27 | 1,740 | 1,872.5 | 1,740 | 1,800 | +122.5 | +7.3% | 72,400 |
| 2015/10/26 | 1,577.5 | 1,725 | 1,577.5 | 1,677.5 | +122.5 | +7.9% | 39,600 |
| 2015/10/23 | 1,530 | 1,565 | 1,530 | 1,555 | +40 | +2.6% | 8,000 |
| 2015/10/22 | 1,515 | 1,575 | 1,515 | 1,515 | -22.5 | -1.5% | 7,400 |
| 2015/10/21 | 1,515 | 1,552.5 | 1,515 | 1,537.5 | +17.5 | +1.2% | 9,600 |
| 2015/10/20 | 1,557.5 | 1,557.5 | 1,520 | 1,520 | +2.5 | +0.2% | 5,000 |
| 2015/10/19 | 1,535 | 1,535 | 1,507.5 | 1,517.5 | +5 | +0.3% | 4,600 |
| 2015/10/16 | 1,530 | 1,530 | 1,492.5 | 1,512.5 | -22.5 | -1.5% | 6,400 |
| 2015/10/15 | 1,490 | 1,555 | 1,490 | 1,535 | +15 | +1% | 5,600 |
| 2015/10/14 | 1,555 | 1,555 | 1,520 | 1,520 | -57.5 | -3.6% | 1,600 |
| 2015/10/13 | 1,570 | 1,592.5 | 1,567.5 | 1,577.5 | +27.5 | +1.8% | 2,800 |
| 2015/10/09 | 1,560 | 1,560 | 1,517.5 | 1,550 | +17.5 | +1.1% | 3,200 |
| 2015/10/08 | 1,575 | 1,575 | 1,480 | 1,532.5 | -22.5 | -1.4% | 12,800 |
| 2015/10/07 | 1,500 | 1,555 | 1,500 | 1,555 | +55 | +3.7% | 7,600 |
| 2015/10/06 | 1,475 | 1,517.5 | 1,461.5 | 1,500 | +42 | +2.9% | 8,800 |
| 2015/10/05 | 1,485 | 1,515 | 1,430 | 1,458 | +39 | +2.7% | 9,400 |
| 2015/10/02 | 1,424 | 1,427 | 1,409 | 1,419 | -5 | -0.4% | 2,800 |
| 2015/10/01 | 1,402.5 | 1,424 | 1,400 | 1,424 | +32 | +2.3% | 2,200 |
| 2015/09/30 | 1,401.5 | 1,401.5 | 1,377.5 | 1,392 | -9 | -0.6% | 3,000 |
| 2015/09/29 | 1,410 | 1,415.5 | 1,401 | 1,401 | -48.5 | -3.3% | 3,400 |
| 2015/09/28 | 1,450 | 1,450 | 1,420 | 1,449.5 | -25.5 | -1.7% | 3,000 |
| 2015/09/25 | 1,490 | 1,499.5 | 1,401.5 | 1,475 | -15 | -1% | 10,600 |
| 2015/09/24 | 1,470 | 1,490 | 1,460 | 1,490 | +17 | +1.2% | 3,000 |
| 2015/09/18 | 1,520 | 1,520 | 1,472 | 1,473 | -49.5 | -3.3% | 6,600 |
| 2015/09/17 | 1,450.5 | 1,585 | 1,450.5 | 1,522.5 | +87.5 | +6.1% | 16,600 |
| 2015/09/16 | 1,376 | 1,450 | 1,375 | 1,435 | +49.5 | +3.6% | 8,200 |
| 2015/09/15 | 1,385.5 | 1,386 | 1,385.5 | 1,385.5 | +7.5 | +0.5% | 1,400 |
| 2015/09/14 | 1,414.5 | 1,430 | 1,378 | 1,378 | -47 | -3.3% | 6,600 |
| 2015/09/11 | 1,340 | 1,495 | 1,340 | 1,425 | +75 | +5.6% | 7,800 |
| 2015/09/10 | 1,335 | 1,369 | 1,335 | 1,350 | -25 | -1.8% | 4,400 |
| 2015/09/09 | 1,320.5 | 1,381.5 | 1,320.5 | 1,375 | +80 | +6.2% | 3,200 |
2201～
2250
件表示中 / 5012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 | 419,000円 | +11.9% | +14.4% | 2.32% | 17.37倍 | 2.50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 |
| ＰＲＴＩＭＥＳ | 160,000円 | +19.8% | +10.0% | 0.00% | 16.88倍 | 3.40倍 |
|
プレスリリース配信サイト「ＰＲＴＩＭＥＳ」を運営。原稿制作など関連サービス手がける |
| ＡＩＲ－Ｕ | - | +9.8% | +5.8% | - | - | - |
|
- |
| バンクイノベ | 532,000円 | +2.8% | +2.8% | 0.00% | 26.43倍 | 4.73倍 |
|
「メメントモリ」などスマホゲームを開発・運営。点数絞り大作も志向。デザイナー内製化に特色 |
| ファインデクス | 79,700円 | +11.4% | +4.2% | 1.88% | 18.65倍 | 3.83倍 |
|
大学病院など大病院に医療用データ管理システムを提供。一般産業向けに文書管理システムも |
市場注目の銘柄
チャート関連のコラム
