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 |
|---|---|---|---|---|---|---|---|
| 2013/09/09 | 1,370 | 1,385 | 1,336 | 1,350 | +13 | +1% | 9,400 |
| 2013/09/06 | 1,335.5 | 1,356 | 1,335.5 | 1,337 | -8 | -0.6% | 3,000 |
| 2013/09/05 | 1,335 | 1,370 | 1,333 | 1,345 | +12 | +0.9% | 4,600 |
| 2013/09/04 | 1,355 | 1,355 | 1,331 | 1,333 | -22 | -1.6% | 4,800 |
| 2013/09/03 | 1,350 | 1,369 | 1,343.5 | 1,355 | +24 | +1.8% | 3,800 |
| 2013/09/02 | 1,350 | 1,369.5 | 1,325 | 1,331 | -38.5 | -2.8% | 3,600 |
| 2013/08/30 | 1,370 | 1,370 | 1,350 | 1,369.5 | +19 | +1.4% | 2,000 |
| 2013/08/29 | 1,310 | 1,365 | 1,310 | 1,350.5 | +40.5 | +3.1% | 5,200 |
| 2013/08/28 | 1,332 | 1,349.5 | 1,301 | 1,310 | -70 | -5.1% | 12,200 |
| 2013/08/27 | 1,350 | 1,410 | 1,350 | 1,380 | +15 | +1.1% | 8,000 |
| 2013/08/26 | 1,415 | 1,415 | 1,325 | 1,365 | -47.5 | -3.4% | 12,200 |
| 2013/08/23 | 1,425 | 1,425 | 1,403 | 1,412.5 | +11 | +0.8% | 2,800 |
| 2013/08/22 | 1,415 | 1,415 | 1,400.5 | 1,401.5 | -23.5 | -1.6% | 11,400 |
| 2013/08/21 | 1,420 | 1,425.5 | 1,415 | 1,425 | -10 | -0.7% | 4,400 |
| 2013/08/20 | 1,426.5 | 1,463.5 | 1,426 | 1,435 | +10 | +0.7% | 12,200 |
| 2013/08/19 | 1,425 | 1,430 | 1,405 | 1,425 | ±0 | ±0% | 3,000 |
| 2013/08/16 | 1,396.5 | 1,445 | 1,395 | 1,425 | +20 | +1.4% | 11,000 |
| 2013/08/15 | 1,425 | 1,425 | 1,405 | 1,405 | -20 | -1.4% | 4,800 |
| 2013/08/14 | 1,433.5 | 1,450 | 1,420.5 | 1,425 | +16.5 | +1.2% | 5,200 |
| 2013/08/13 | 1,396 | 1,425 | 1,390.5 | 1,408.5 | +2.5 | +0.2% | 9,400 |
| 2013/08/12 | 1,451 | 1,451 | 1,406 | 1,406 | -114 | -7.5% | 30,400 |
| 2013/08/09 | 1,545 | 1,545 | 1,475 | 1,520 | +10 | +0.7% | 13,800 |
| 2013/08/08 | 1,562.5 | 1,620 | 1,510 | 1,510 | -52.5 | -3.4% | 14,000 |
| 2013/08/07 | 1,642.5 | 1,642.5 | 1,547.5 | 1,562.5 | -62.5 | -3.8% | 14,600 |
| 2013/08/06 | 1,655 | 1,655 | 1,607.5 | 1,625 | -10 | -0.6% | 6,600 |
| 2013/08/05 | 1,627.5 | 1,650 | 1,607.5 | 1,635 | +7.5 | +0.5% | 6,000 |
| 2013/08/02 | 1,550 | 1,647.5 | 1,550 | 1,627.5 | +122.5 | +8.1% | 18,000 |
| 2013/08/01 | 1,520 | 1,522.5 | 1,448 | 1,505 | -2.5 | -0.2% | 14,600 |
| 2013/07/31 | 1,585 | 1,600 | 1,505 | 1,507.5 | -112.5 | -6.9% | 16,600 |
| 2013/07/30 | 1,557.5 | 1,665 | 1,535 | 1,620 | +25 | +1.6% | 12,600 |
| 2013/07/29 | 1,585 | 1,632.5 | 1,575 | 1,595 | -95 | -5.6% | 21,000 |
| 2013/07/26 | 1,750 | 1,775 | 1,675 | 1,690 | -95 | -5.3% | 12,800 |
| 2013/07/25 | 1,795 | 1,800 | 1,752.5 | 1,785 | +5 | +0.3% | 16,400 |
| 2013/07/24 | 1,807.5 | 1,807.5 | 1,730 | 1,780 | -10 | -0.6% | 19,000 |
| 2013/07/23 | 1,825 | 1,840 | 1,755 | 1,790 | -35 | -1.9% | 22,400 |
| 2013/07/22 | 1,750 | 1,845 | 1,750 | 1,825 | +90 | +5.2% | 51,400 |
| 2013/07/19 | 1,725 | 1,735 | 1,610 | 1,735 | +35 | +2.1% | 56,800 |
| 2013/07/18 | 1,650 | 1,700 | 1,600 | 1,700 | +62.5 | +3.8% | 36,000 |
| 2013/07/17 | 1,484.5 | 1,670 | 1,467.5 | 1,637.5 | +153 | +10.3% | 66,200 |
| 2013/07/16 | 1,450 | 1,484.5 | 1,450 | 1,484.5 | +39.5 | +2.7% | 8,200 |
| 2013/07/12 | 1,455 | 1,455 | 1,430 | 1,445 | -10 | -0.7% | 9,400 |
| 2013/07/11 | 1,458.5 | 1,472.5 | 1,445 | 1,455 | -17.5 | -1.2% | 5,400 |
| 2013/07/10 | 1,502.5 | 1,525 | 1,472.5 | 1,472.5 | -27.5 | -1.8% | 15,400 |
| 2013/07/09 | 1,485 | 1,500 | 1,390 | 1,500 | +15 | +1% | 23,600 |
| 2013/07/08 | 1,525 | 1,525 | 1,475 | 1,485 | +1.5 | +0.1% | 17,200 |
| 2013/07/05 | 1,461.5 | 1,499.5 | 1,461.5 | 1,483.5 | +23.5 | +1.6% | 7,400 |
| 2013/07/04 | 1,460 | 1,475 | 1,460 | 1,460 | -6.5 | -0.4% | 3,600 |
| 2013/07/03 | 1,468.5 | 1,468.5 | 1,425 | 1,466.5 | +11.5 | +0.8% | 18,800 |
| 2013/07/02 | 1,485 | 1,515 | 1,450 | 1,455 | -5 | -0.3% | 16,400 |
| 2013/07/01 | 1,407.5 | 1,460 | 1,400 | 1,460 | +60 | +4.3% | 21,600 |
2701～
2750
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 | 431,500円 | +7.8% | +6.7% | 2.09% | 19.22倍 | 2.62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 | 409,000円 | - | - | 3.91% | 11.53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 | 71,200円 | +5.4% | - | 0.00% | 221.12倍 | 4.33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 | 108,000円 | +4.9% | 0.0% | 2.41% | 10.32倍 | 1.77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
