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 |
|---|---|---|---|---|---|---|---|
| 2023/08/30 | 3,390 | 3,390 | 3,335 | 3,370 | -10 | -0.3% | 10,800 |
| 2023/08/29 | 3,360 | 3,390 | 3,330 | 3,380 | -10 | -0.3% | 18,500 |
| 2023/08/28 | 3,400 | 3,410 | 3,370 | 3,390 | +30 | +0.9% | 6,400 |
| 2023/08/25 | 3,345 | 3,380 | 3,300 | 3,360 | -25 | -0.7% | 15,700 |
| 2023/08/24 | 3,300 | 3,425 | 3,285 | 3,385 | +100 | +3% | 42,700 |
| 2023/08/23 | 3,235 | 3,290 | 3,235 | 3,285 | +50 | +1.5% | 10,900 |
| 2023/08/22 | 3,210 | 3,275 | 3,195 | 3,235 | +75 | +2.4% | 19,600 |
| 2023/08/21 | 3,115 | 3,175 | 3,110 | 3,160 | +50 | +1.6% | 11,900 |
| 2023/08/18 | 3,145 | 3,165 | 3,110 | 3,110 | -80 | -2.5% | 14,500 |
| 2023/08/17 | 3,215 | 3,215 | 3,145 | 3,190 | -40 | -1.2% | 15,500 |
| 2023/08/16 | 3,210 | 3,330 | 3,205 | 3,230 | ±0 | ±0% | 24,400 |
| 2023/08/15 | 3,260 | 3,330 | 3,230 | 3,230 | -30 | -0.9% | 37,400 |
| 2023/08/14 | 3,235 | 3,310 | 3,210 | 3,260 | +286 | +9.6% | 93,400 |
| 2023/08/10 | 2,995 | 2,995 | 2,923 | 2,974 | -36 | -1.2% | 24,600 |
| 2023/08/09 | 3,000 | 3,025 | 2,970 | 3,010 | +10 | +0.3% | 15,400 |
| 2023/08/08 | 3,050 | 3,055 | 2,988 | 3,000 | -50 | -1.6% | 14,600 |
| 2023/08/07 | 2,992 | 3,050 | 2,983 | 3,050 | +30 | +1% | 12,200 |
| 2023/08/04 | 2,942 | 3,020 | 2,940 | 3,020 | +73 | +2.5% | 15,300 |
| 2023/08/03 | 2,957 | 2,969 | 2,935 | 2,947 | -51 | -1.7% | 13,600 |
| 2023/08/02 | 3,020 | 3,020 | 2,978 | 2,998 | -22 | -0.7% | 14,900 |
| 2023/08/01 | 2,983 | 3,035 | 2,970 | 3,020 | +37 | +1.2% | 13,200 |
| 2023/07/31 | 2,960 | 2,995 | 2,959 | 2,983 | +29 | +1% | 11,800 |
| 2023/07/28 | 2,946 | 2,975 | 2,892 | 2,954 | -24 | -0.8% | 50,200 |
| 2023/07/27 | 2,950 | 2,987 | 2,941 | 2,978 | +13 | +0.4% | 11,800 |
| 2023/07/26 | 2,975 | 2,975 | 2,933 | 2,965 | -10 | -0.3% | 7,800 |
| 2023/07/25 | 2,987 | 2,990 | 2,929 | 2,975 | -12 | -0.4% | 23,400 |
| 2023/07/24 | 3,000 | 3,015 | 2,983 | 2,987 | -13 | -0.4% | 17,600 |
| 2023/07/21 | 3,095 | 3,095 | 3,000 | 3,000 | -95 | -3.1% | 21,500 |
| 2023/07/20 | 3,125 | 3,135 | 3,080 | 3,095 | -60 | -1.9% | 24,400 |
| 2023/07/19 | 3,135 | 3,155 | 3,110 | 3,155 | +45 | +1.4% | 10,800 |
| 2023/07/18 | 3,115 | 3,135 | 3,095 | 3,110 | ±0 | ±0% | 11,900 |
| 2023/07/14 | 3,130 | 3,130 | 3,065 | 3,110 | -20 | -0.6% | 10,200 |
| 2023/07/13 | 3,060 | 3,140 | 3,050 | 3,130 | +70 | +2.3% | 19,100 |
| 2023/07/12 | 3,090 | 3,100 | 3,035 | 3,060 | -30 | -1% | 20,400 |
| 2023/07/11 | 3,100 | 3,125 | 3,070 | 3,090 | -5 | -0.2% | 20,100 |
| 2023/07/10 | 3,130 | 3,145 | 3,095 | 3,095 | -70 | -2.2% | 17,200 |
| 2023/07/07 | 3,155 | 3,195 | 3,150 | 3,165 | -45 | -1.4% | 15,400 |
| 2023/07/06 | 3,235 | 3,235 | 3,185 | 3,210 | -25 | -0.8% | 21,100 |
| 2023/07/05 | 3,275 | 3,275 | 3,230 | 3,235 | -55 | -1.7% | 11,800 |
| 2023/07/04 | 3,280 | 3,295 | 3,245 | 3,290 | +10 | +0.3% | 15,700 |
| 2023/07/03 | 3,300 | 3,325 | 3,275 | 3,280 | -15 | -0.5% | 5,900 |
| 2023/06/30 | 3,265 | 3,300 | 3,250 | 3,295 | +30 | +0.9% | 13,200 |
| 2023/06/29 | 3,265 | 3,300 | 3,225 | 3,265 | ±0 | ±0% | 18,000 |
| 2023/06/28 | 3,280 | 3,315 | 3,235 | 3,265 | +10 | +0.3% | 20,500 |
| 2023/06/27 | 3,285 | 3,285 | 3,200 | 3,255 | -60 | -1.8% | 19,200 |
| 2023/06/26 | 3,290 | 3,320 | 3,215 | 3,315 | ±0 | ±0% | 22,000 |
| 2023/06/23 | 3,405 | 3,405 | 3,285 | 3,315 | -60 | -1.8% | 18,300 |
| 2023/06/22 | 3,400 | 3,430 | 3,350 | 3,375 | -20 | -0.6% | 19,300 |
| 2023/06/21 | 3,450 | 3,520 | 3,390 | 3,395 | -5 | -0.1% | 39,600 |
| 2023/06/20 | 3,370 | 3,410 | 3,350 | 3,400 | +30 | +0.9% | 18,100 |
201～
250
件表示中 / 4909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 | 439,500円 | +7.8% | +6.7% | 2.05% | 19.56倍 | 2.67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 |
| ＩＧポート | 111,800円 | +3.9% | +25.3% | 1.23% | 19.95倍 | 3.20倍 |
|
映画、テレビ、配信等向けアニメ制作と版権収入が主柱。子会社にコミック専門出版社も |
| クオンタムＳ | 51,200円 | +593.2% | - | 0.00% | 2226.09倍 | -148.84倍 |
|
祖業は携帯システム構築だが、まつげサロン店のほか、ＥＶ、ＩＴ、ゲーム関連などの事業に |
| ヘッドウォータ | 1,148,000円 | +26.5% | +133.7% | 0.00% | 139.69倍 | 22.75倍 |
|
ＡＩを活用したソリューションを提供。業務分析から開発、保守・運用まで一気通貫。ＤＸ支援も |
| ＡＩＲ－Ｕ | - | +9.8% | +5.8% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
