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 |
|---|---|---|---|---|---|---|---|
| 2014/06/20 | 2,440 | 2,460 | 2,312.5 | 2,365 | -110 | -4.4% | 286,600 |
| 2014/06/19 | 2,565 | 2,590 | 2,462.5 | 2,475 | -60 | -2.4% | 660,000 |
| 2014/06/18 | 2,422.5 | 2,555 | 2,352.5 | 2,535 | +120 | +5% | 924,600 |
| 2014/06/17 | 2,525 | 2,565 | 2,342.5 | 2,415 | -75 | -3% | 738,000 |
| 2014/06/16 | 2,595 | 2,770 | 2,412.5 | 2,490 | -55 | -2.2% | 3,462,000 |
| 2014/06/13 | 2,365 | 2,595 | 2,295 | 2,545 | +180 | +7.6% | 1,624,800 |
| 2014/06/12 | 2,565 | 2,600 | 2,277.5 | 2,365 | -170 | -6.7% | 1,891,800 |
| 2014/06/11 | 2,482.5 | 2,710 | 2,390 | 2,535 | +52.5 | +2.1% | 4,709,800 |
| 2014/06/10 | 2,202.5 | 2,482.5 | 2,080 | 2,482.5 | +350 | +16.4% | 2,921,000 |
| 2014/06/09 | 2,040 | 2,215 | 1,990 | 2,132.5 | +135 | +6.8% | 423,400 |
| 2014/06/06 | 1,977.5 | 2,020 | 1,902.5 | 1,997.5 | +10 | +0.5% | 376,600 |
| 2014/06/05 | 1,900 | 2,150 | 1,875 | 1,987.5 | +187.5 | +10.4% | 1,504,600 |
| 2014/06/04 | 1,797.5 | 1,845 | 1,742.5 | 1,800 | +20 | +1.1% | 103,800 |
| 2014/06/03 | 1,825 | 1,830 | 1,770 | 1,780 | -12.5 | -0.7% | 39,800 |
| 2014/06/02 | 1,835 | 1,835 | 1,782.5 | 1,792.5 | +10 | +0.6% | 57,200 |
| 2014/05/30 | 1,750 | 1,827.5 | 1,727.5 | 1,782.5 | +30 | +1.7% | 103,000 |
| 2014/05/29 | 1,725 | 1,860 | 1,707.5 | 1,752.5 | +12.5 | +0.7% | 162,400 |
| 2014/05/28 | 1,740 | 1,750 | 1,670 | 1,740 | +17.5 | +1% | 64,000 |
| 2014/05/27 | 1,750 | 1,847.5 | 1,705 | 1,722.5 | -40 | -2.3% | 155,800 |
| 2014/05/26 | 1,575 | 1,817.5 | 1,565 | 1,762.5 | +227.5 | +14.8% | 144,800 |
| 2014/05/23 | 1,530 | 1,567.5 | 1,475.5 | 1,535 | +20 | +1.3% | 73,400 |
| 2014/05/22 | 1,454 | 1,572.5 | 1,454 | 1,515 | +65 | +4.5% | 92,200 |
| 2014/05/21 | 1,466.5 | 1,466.5 | 1,407.5 | 1,450 | -41.5 | -2.8% | 56,800 |
| 2014/05/20 | 1,455 | 1,498.5 | 1,453.5 | 1,491.5 | +16.5 | +1.1% | 15,600 |
| 2014/05/19 | 1,530 | 1,530 | 1,475 | 1,475 | -37.5 | -2.5% | 26,800 |
| 2014/05/16 | 1,530 | 1,547.5 | 1,505 | 1,512.5 | -40 | -2.6% | 18,600 |
| 2014/05/15 | 1,499 | 1,560 | 1,490.5 | 1,552.5 | +20 | +1.3% | 20,600 |
| 2014/05/14 | 1,515 | 1,585 | 1,515 | 1,532.5 | -37.5 | -2.4% | 23,800 |
| 2014/05/13 | 1,510 | 1,570 | 1,507.5 | 1,570 | +85 | +5.7% | 42,000 |
| 2014/05/12 | 1,520 | 1,525 | 1,475 | 1,485 | -40 | -2.6% | 37,000 |
| 2014/05/09 | 1,572.5 | 1,587.5 | 1,525 | 1,525 | -97.5 | -6% | 57,800 |
| 2014/05/08 | 1,677.5 | 1,697.5 | 1,607.5 | 1,622.5 | +47.5 | +3% | 99,200 |
| 2014/05/07 | 1,607.5 | 1,660 | 1,575 | 1,575 | -67.5 | -4.1% | 87,600 |
| 2014/05/02 | 1,620 | 1,685 | 1,590 | 1,642.5 | +57.5 | +3.6% | 181,400 |
| 2014/05/01 | 1,507.5 | 1,615 | 1,505 | 1,585 | +103 | +7% | 137,800 |
| 2014/04/30 | 1,545 | 1,552.5 | 1,475.5 | 1,482 | -48 | -3.1% | 41,400 |
| 2014/04/28 | 1,550 | 1,570 | 1,510 | 1,530 | -27.5 | -1.8% | 40,600 |
| 2014/04/25 | 1,610 | 1,610 | 1,500 | 1,557.5 | -55 | -3.4% | 99,200 |
| 2014/04/24 | 1,655 | 1,655 | 1,612.5 | 1,612.5 | -60 | -3.6% | 27,400 |
| 2014/04/23 | 1,682.5 | 1,697.5 | 1,605 | 1,672.5 | +42.5 | +2.6% | 45,400 |
| 2014/04/22 | 1,725 | 1,725 | 1,625 | 1,630 | -72.5 | -4.3% | 41,400 |
| 2014/04/21 | 1,770 | 1,772.5 | 1,700 | 1,702.5 | -52.5 | -3% | 24,800 |
| 2014/04/18 | 1,737.5 | 1,807.5 | 1,737.5 | 1,755 | -7.5 | -0.4% | 27,200 |
| 2014/04/17 | 1,745 | 1,822.5 | 1,735 | 1,762.5 | +27.5 | +1.6% | 37,600 |
| 2014/04/16 | 1,655 | 1,745 | 1,650 | 1,735 | +60 | +3.6% | 50,600 |
| 2014/04/15 | 1,702.5 | 1,735 | 1,675 | 1,675 | ±0 | ±0% | 22,000 |
| 2014/04/14 | 1,715 | 1,715 | 1,655 | 1,675 | -50 | -2.9% | 58,600 |
| 2014/04/11 | 1,660 | 1,755 | 1,660 | 1,725 | -50 | -2.8% | 51,600 |
| 2014/04/10 | 1,897.5 | 1,912.5 | 1,750 | 1,775 | -95 | -5.1% | 54,800 |
| 2014/04/09 | 1,905 | 1,930 | 1,870 | 1,870 | -60 | -3.1% | 34,400 |
2551～
2600
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
