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 |
|---|---|---|---|---|---|---|---|
| 2016/08/30 | 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 |
| 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 |
2201～
2250
件表示中 / 5199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 | 454,500円 | +3.9% | +6.2% | 2.44% | 16.62倍 | 2.48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 |
| ヒューマンＴ | 249,300円 | +20.0% | +37.4% | 1.12% | 26.93倍 | 5.40倍 |
|
月額３００円の勤怠管理システム「キングオブタイム」をクラウド展開。データ分析、給与計算も |
| ＮＣＤ | 265,500円 | +6.3% | +5.2% | 4.52% | 11.14倍 | 2.79倍 |
|
システム開発、運用サービス、駐輪場管理システムが経営の３本柱。駐輪場の運営事業も展開 |
| ｅＢＡＳＥ | 49,300円 | +6.1% | +11.3% | 3.08% | 16.15倍 | 3.01倍 |
|
食品業界向け商品情報管理ソフト「ｅＢＡＳＥ」を開発、販売。住宅、日用雑貨等へ多角展開中 |
| エイチームＨＤ | 123,100円 | +4.5% | +113.5% | 1.79% | 22.86倍 | 2.26倍 |
|
比較・情報サイト、スマホゲーム、ＥＣの３本柱。ファンドと資本業務提携して企業買収を推進 |
市場注目の銘柄
チャート関連のコラム
