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 |
|---|---|---|---|---|---|---|---|
| 2015/09/08 | 1,330 | 1,331.5 | 1,292.5 | 1,295 | -30 | -2.3% | 3,200 |
| 2015/09/07 | 1,305 | 1,325 | 1,275 | 1,325 | +9 | +0.7% | 6,800 |
| 2015/09/04 | 1,383.5 | 1,383.5 | 1,305.5 | 1,316 | -67.5 | -4.9% | 13,600 |
| 2015/09/03 | 1,397 | 1,400 | 1,380.5 | 1,383.5 | +11.5 | +0.8% | 4,800 |
| 2015/09/02 | 1,341 | 1,413.5 | 1,341 | 1,372 | +30 | +2.2% | 12,400 |
| 2015/09/01 | 1,362 | 1,362 | 1,342 | 1,342 | -21.5 | -1.6% | 8,000 |
| 2015/08/31 | 1,365.5 | 1,367.5 | 1,350 | 1,363.5 | -18.5 | -1.3% | 18,000 |
| 2015/08/28 | 1,350.5 | 1,399.5 | 1,350.5 | 1,382 | +32.5 | +2.4% | 22,600 |
| 2015/08/27 | 1,350 | 1,368 | 1,340 | 1,349.5 | +47 | +3.6% | 12,600 |
| 2015/08/26 | 1,316.5 | 1,365 | 1,292.5 | 1,302.5 | +21.5 | +1.7% | 18,800 |
| 2015/08/25 | 1,300 | 1,365 | 1,250 | 1,281 | -81.5 | -6% | 27,600 |
| 2015/08/24 | 1,442.5 | 1,499 | 1,362.5 | 1,362.5 | -165 | -10.8% | 22,800 |
| 2015/08/21 | 1,530 | 1,570 | 1,525 | 1,527.5 | -77.5 | -4.8% | 15,000 |
| 2015/08/20 | 1,605 | 1,607.5 | 1,595 | 1,605 | ±0 | ±0% | 2,200 |
| 2015/08/19 | 1,617.5 | 1,635 | 1,605 | 1,605 | -22.5 | -1.4% | 2,400 |
| 2015/08/18 | 1,580 | 1,630 | 1,580 | 1,627.5 | +47.5 | +3% | 9,400 |
| 2015/08/17 | 1,580 | 1,592.5 | 1,577.5 | 1,580 | ±0 | ±0% | 6,200 |
| 2015/08/14 | 1,617.5 | 1,617.5 | 1,580 | 1,580 | -30 | -1.9% | 9,000 |
| 2015/08/13 | 1,625 | 1,625 | 1,590 | 1,610 | -37.5 | -2.3% | 18,200 |
| 2015/08/12 | 1,657.5 | 1,662.5 | 1,640 | 1,647.5 | -35 | -2.1% | 17,000 |
| 2015/08/11 | 1,750 | 1,775 | 1,680 | 1,682.5 | +2.5 | +0.1% | 23,400 |
| 2015/08/10 | 1,702.5 | 1,702.5 | 1,675 | 1,680 | -27.5 | -1.6% | 12,000 |
| 2015/08/07 | 1,732.5 | 1,732.5 | 1,705 | 1,707.5 | -32.5 | -1.9% | 8,600 |
| 2015/08/06 | 1,745 | 1,770 | 1,730 | 1,740 | -5 | -0.3% | 4,400 |
| 2015/08/05 | 1,760 | 1,760 | 1,730 | 1,745 | -30 | -1.7% | 4,400 |
| 2015/08/04 | 1,777.5 | 1,780 | 1,755 | 1,775 | -2.5 | -0.1% | 8,000 |
| 2015/08/03 | 1,820 | 1,820 | 1,777.5 | 1,777.5 | -42.5 | -2.3% | 3,800 |
| 2015/07/31 | 1,810 | 1,845 | 1,810 | 1,820 | +20 | +1.1% | 5,600 |
| 2015/07/30 | 1,805 | 1,807.5 | 1,795 | 1,800 | ±0 | ±0% | 2,600 |
| 2015/07/29 | 1,787.5 | 1,802.5 | 1,787.5 | 1,800 | +12.5 | +0.7% | 3,000 |
| 2015/07/28 | 1,785 | 1,800 | 1,767.5 | 1,787.5 | -32.5 | -1.8% | 3,400 |
| 2015/07/27 | 1,830 | 1,830 | 1,820 | 1,820 | -25 | -1.4% | 1,200 |
| 2015/07/24 | 1,842.5 | 1,865 | 1,842.5 | 1,845 | -60 | -3.1% | 11,200 |
| 2015/07/23 | 1,945 | 1,945 | 1,902.5 | 1,905 | -45 | -2.3% | 4,400 |
| 2015/07/22 | 1,950 | 1,960 | 1,937.5 | 1,950 | +17.5 | +0.9% | 6,400 |
| 2015/07/21 | 1,900 | 1,932.5 | 1,900 | 1,932.5 | +65 | +3.5% | 5,400 |
| 2015/07/17 | 1,880 | 1,880 | 1,840 | 1,867.5 | +22.5 | +1.2% | 7,000 |
| 2015/07/16 | 1,835 | 1,855 | 1,820 | 1,845 | +12.5 | +0.7% | 5,600 |
| 2015/07/15 | 1,835 | 1,835 | 1,810 | 1,832.5 | -7.5 | -0.4% | 4,800 |
| 2015/07/14 | 1,817.5 | 1,840 | 1,785 | 1,840 | +55 | +3.1% | 7,800 |
| 2015/07/13 | 1,802.5 | 1,802.5 | 1,775 | 1,785 | +5 | +0.3% | 2,600 |
| 2015/07/10 | 1,797.5 | 1,807.5 | 1,780 | 1,780 | -25 | -1.4% | 4,800 |
| 2015/07/09 | 1,800 | 1,805 | 1,665 | 1,805 | -30 | -1.6% | 17,800 |
| 2015/07/08 | 1,892.5 | 1,907.5 | 1,835 | 1,835 | -65 | -3.4% | 9,000 |
| 2015/07/07 | 1,890 | 1,902.5 | 1,890 | 1,900 | +17.5 | +0.9% | 3,800 |
| 2015/07/06 | 1,915 | 1,917.5 | 1,882.5 | 1,882.5 | -55 | -2.8% | 9,200 |
| 2015/07/03 | 1,940 | 1,940 | 1,932.5 | 1,937.5 | -5 | -0.3% | 2,000 |
| 2015/07/02 | 1,945 | 1,950 | 1,940 | 1,942.5 | -20 | -1% | 8,400 |
| 2015/07/01 | 1,965 | 1,965 | 1,950 | 1,962.5 | -2.5 | -0.1% | 800 |
| 2015/06/30 | 1,920 | 1,970 | 1,920 | 1,965 | +25 | +1.3% | 5,600 |
2251～
2300
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
