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 |
|---|---|---|---|---|---|---|---|
| 2013/11/22 | 1,459 | 1,460 | 1,430 | 1,445 | -17.5 | -1.2% | 14,800 |
| 2013/11/21 | 1,475 | 1,485 | 1,452.5 | 1,462.5 | -12.5 | -0.8% | 11,200 |
| 2013/11/20 | 1,447.5 | 1,485 | 1,442.5 | 1,475 | +2.5 | +0.2% | 17,600 |
| 2013/11/19 | 1,430 | 1,495 | 1,428.5 | 1,472.5 | +66 | +4.7% | 21,600 |
| 2013/11/18 | 1,425 | 1,427.5 | 1,400 | 1,406.5 | +5 | +0.4% | 9,000 |
| 2013/11/15 | 1,400.5 | 1,401.5 | 1,380 | 1,401.5 | +1.5 | +0.1% | 10,800 |
| 2013/11/14 | 1,381.5 | 1,407.5 | 1,378 | 1,400 | +43.5 | +3.2% | 17,600 |
| 2013/11/13 | 1,415 | 1,415 | 1,340.5 | 1,356.5 | -51 | -3.6% | 23,600 |
| 2013/11/12 | 1,401 | 1,432.5 | 1,395 | 1,407.5 | +1 | +0.1% | 9,200 |
| 2013/11/11 | 1,398.5 | 1,420 | 1,396.5 | 1,406.5 | +12 | +0.9% | 11,800 |
| 2013/11/08 | 1,390.5 | 1,394.5 | 1,375.5 | 1,394.5 | -10.5 | -0.7% | 7,800 |
| 2013/11/07 | 1,420 | 1,420 | 1,394 | 1,405 | -10.5 | -0.7% | 21,600 |
| 2013/11/06 | 1,400.5 | 1,422.5 | 1,400 | 1,415.5 | +12.5 | +0.9% | 7,000 |
| 2013/11/05 | 1,421 | 1,421 | 1,398 | 1,403 | +7 | +0.5% | 7,800 |
| 2013/11/01 | 1,442.5 | 1,467.5 | 1,335.5 | 1,396 | -34.5 | -2.4% | 37,400 |
| 2013/10/31 | 1,459.5 | 1,463 | 1,430 | 1,430.5 | -19.5 | -1.3% | 9,800 |
| 2013/10/30 | 1,485 | 1,490 | 1,450 | 1,450 | -38 | -2.6% | 13,400 |
| 2013/10/29 | 1,475 | 1,488.5 | 1,460.5 | 1,488 | -1.5 | -0.1% | 4,200 |
| 2013/10/28 | 1,512.5 | 1,522.5 | 1,475 | 1,489.5 | -10.5 | -0.7% | 11,400 |
| 2013/10/25 | 1,432.5 | 1,565 | 1,430 | 1,500 | +67.5 | +4.7% | 57,400 |
| 2013/10/24 | 1,430 | 1,442.5 | 1,426.5 | 1,432.5 | -8.5 | -0.6% | 8,600 |
| 2013/10/23 | 1,440 | 1,450 | 1,437.5 | 1,441 | -9.5 | -0.7% | 8,200 |
| 2013/10/22 | 1,452.5 | 1,462 | 1,443 | 1,450.5 | -13 | -0.9% | 5,800 |
| 2013/10/21 | 1,451.5 | 1,480 | 1,451.5 | 1,463.5 | +19 | +1.3% | 9,200 |
| 2013/10/18 | 1,430 | 1,447.5 | 1,430 | 1,444.5 | +17 | +1.2% | 6,400 |
| 2013/10/17 | 1,440 | 1,462.5 | 1,427.5 | 1,427.5 | -2.5 | -0.2% | 14,800 |
| 2013/10/16 | 1,435 | 1,442.5 | 1,427.5 | 1,430 | -6.5 | -0.5% | 10,000 |
| 2013/10/15 | 1,450 | 1,450 | 1,428 | 1,436.5 | -5 | -0.3% | 8,000 |
| 2013/10/11 | 1,440.5 | 1,455.5 | 1,437.5 | 1,441.5 | +2.5 | +0.2% | 7,000 |
| 2013/10/10 | 1,452.5 | 1,475 | 1,431.5 | 1,439 | -1 | -0.1% | 5,600 |
| 2013/10/09 | 1,426 | 1,449.5 | 1,422.5 | 1,440 | -7.5 | -0.5% | 8,000 |
| 2013/10/08 | 1,450 | 1,453 | 1,425 | 1,447.5 | -37 | -2.5% | 11,400 |
| 2013/10/07 | 1,542.5 | 1,547.5 | 1,484.5 | 1,484.5 | -38 | -2.5% | 18,400 |
| 2013/10/04 | 1,484 | 1,565 | 1,480 | 1,522.5 | +17.5 | +1.2% | 18,600 |
| 2013/10/03 | 1,426.5 | 1,590 | 1,425 | 1,505 | +80 | +5.6% | 54,200 |
| 2013/10/02 | 1,465.5 | 1,465.5 | 1,422.5 | 1,425 | -40.5 | -2.8% | 10,800 |
| 2013/10/01 | 1,482.5 | 1,494.5 | 1,455.5 | 1,465.5 | -24.5 | -1.6% | 11,000 |
| 2013/09/30 | 1,491 | 1,493 | 1,451 | 1,490 | -1.5 | -0.1% | 6,200 |
| 2013/09/27 | 1,450 | 1,491.5 | 1,435.5 | 1,491.5 | +60 | +4.2% | 18,600 |
| 2013/09/26 | 1,457.5 | 1,459.5 | 1,431.5 | 1,431.5 | -16 | -1.1% | 7,600 |
| 2013/09/25 | 1,499 | 1,499.5 | 1,447.5 | 1,447.5 | -45.5 | -3% | 14,400 |
| 2013/09/24 | 1,490 | 1,515 | 1,457 | 1,493 | -37 | -2.4% | 8,800 |
| 2013/09/20 | 1,587.5 | 1,590 | 1,520 | 1,530 | -105 | -6.4% | 27,600 |
| 2013/09/19 | 1,489 | 1,645 | 1,450 | 1,635 | +194.5 | +13.5% | 49,800 |
| 2013/09/18 | 1,410 | 1,440.5 | 1,410 | 1,440.5 | +32.5 | +2.3% | 6,800 |
| 2013/09/17 | 1,475 | 1,475 | 1,408 | 1,408 | -67 | -4.5% | 16,800 |
| 2013/09/13 | 1,495.5 | 1,495.5 | 1,455 | 1,475 | -20.5 | -1.4% | 3,000 |
| 2013/09/12 | 1,450.5 | 1,525 | 1,440 | 1,495.5 | +21 | +1.4% | 14,000 |
| 2013/09/11 | 1,430 | 1,535 | 1,430 | 1,474.5 | +84.5 | +6.1% | 25,800 |
| 2013/09/10 | 1,340.5 | 1,400 | 1,340.5 | 1,390 | +40 | +3% | 6,800 |
2651～
2700
件表示中 / 4973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 | 433,000円 | +7.8% | +6.7% | 2.08% | 19.28倍 | 2.63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 |
| 構造計画 | 410,000円 | - | - | 3.90% | 11.56倍 | - |
|
独立系ＳＩの持株会社。傘下に祖業の構造計算。防災コンサル、住宅ＳＩに実績。クラウド育成中 |
| オープンドア | 70,700円 | +5.4% | - | 0.00% | 219.56倍 | 4.30倍 |
|
格安旅行商品等を網羅した比較サイト「トラベルコ」が柱。若い女性利用多い。伝統工芸品紹介も |
| ソリトン | 106,900円 | +4.9% | 0.0% | 2.43% | 10.22倍 | 1.75倍 |
|
セキュリティ対策ソフトとシステム構築が柱。映像伝送や人感センサーなど育成。技術力定評 |
| ＫＳＫ | 284,000円 | +7.5% | +4.2% | 4.23% | 9.54倍 | 1.07倍 |
|
独立系ソフトウェアの中堅。ＮＥＣグループ依存度は２割。ネットワークサービスの比重拡大 |
市場注目の銘柄
チャート関連のコラム
