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 |
|---|---|---|---|---|---|---|---|
| 2013/04/01 | 1,800 | 1,810 | 1,592.5 | 1,600 | -230 | -12.6% | 62,200 |
| 2013/03/29 | 1,890 | 1,890 | 1,757.5 | 1,830 | -87.5 | -4.6% | 57,600 |
| 2013/03/28 | 1,990 | 1,990 | 1,860 | 1,917.5 | -70 | -3.5% | 59,400 |
| 2013/03/27 | 1,890 | 1,995 | 1,827.5 | 1,987.5 | +95 | +5% | 133,000 |
| 2013/03/26 | 1,750 | 1,892.5 | 1,682.5 | 1,892.5 | +142.5 | +8.1% | 156,000 |
| 2013/03/25 | 1,700 | 1,825 | 1,630 | 1,750 | +142.5 | +8.9% | 154,000 |
| 2013/03/22 | 1,497.5 | 1,665 | 1,497.5 | 1,607.5 | +119.5 | +8% | 119,400 |
| 2013/03/21 | 1,478 | 1,512.5 | 1,477 | 1,488 | +5 | +0.3% | 105,000 |
| 2013/03/19 | 1,486 | 1,515 | 1,482.5 | 1,483 | +4.5 | +0.3% | 24,200 |
| 2013/03/18 | 1,515 | 1,515 | 1,478 | 1,478.5 | -17.5 | -1.2% | 12,200 |
| 2013/03/15 | 1,527.5 | 1,527.5 | 1,445 | 1,496 | -44 | -2.9% | 20,400 |
| 2013/03/14 | 1,550 | 1,550 | 1,465 | 1,540 | +75 | +5.1% | 20,600 |
| 2013/03/13 | 1,420 | 1,542.5 | 1,355 | 1,465 | +70 | +5% | 38,000 |
| 2013/03/12 | 1,449.5 | 1,449.5 | 1,313 | 1,395 | -60 | -4.1% | 47,400 |
| 2013/03/11 | 1,458 | 1,487.5 | 1,455 | 1,455 | -60 | -4% | 21,200 |
| 2013/03/08 | 1,545 | 1,590 | 1,515 | 1,515 | -60 | -3.8% | 23,600 |
| 2013/03/07 | 1,617.5 | 1,707.5 | 1,500 | 1,575 | -100 | -6% | 92,000 |
| 2013/03/06 | 1,637.5 | 1,800 | 1,615 | 1,675 | +60 | +3.7% | 74,200 |
| 2013/03/05 | 1,650 | 1,700 | 1,565 | 1,615 | -45 | -2.7% | 52,800 |
| 2013/03/04 | 1,537.5 | 1,750 | 1,500 | 1,660 | +145 | +9.6% | 99,400 |
| 2013/03/01 | 1,499.5 | 1,540 | 1,450.5 | 1,515 | +37 | +2.5% | 37,200 |
| 2013/02/28 | 1,500 | 1,567.5 | 1,440.5 | 1,478 | -57 | -3.7% | 74,200 |
| 2013/02/27 | 1,525 | 1,692.5 | 1,525 | 1,535 | +88.5 | +6.1% | 146,600 |
| 2013/02/26 | 1,420 | 1,512.5 | 1,376.5 | 1,446.5 | -21 | -1.4% | 99,600 |
| 2013/02/25 | 1,367.5 | 1,467.5 | 1,350 | 1,467.5 | +250 | +20.5% | 227,600 |
| 2013/02/22 | 1,175 | 1,259.5 | 1,175 | 1,217.5 | +45.5 | +3.9% | 57,400 |
| 2013/02/21 | 1,147 | 1,188 | 1,141 | 1,172 | +22 | +1.9% | 64,200 |
| 2013/02/20 | 960 | 1,155 | 960 | 1,150 | +195 | +20.4% | 124,600 |
| 2013/02/19 | 956.5 | 956.5 | 951.5 | 955 | -2.5 | -0.3% | 2,400 |
| 2013/02/18 | 955 | 957.5 | 932.5 | 957.5 | +7.5 | +0.8% | 5,000 |
| 2013/02/15 | 1,010 | 1,010 | 815 | 950 | -60 | -5.9% | 23,400 |
| 2013/02/14 | 1,025 | 1,042 | 1,000 | 1,010 | -28 | -2.7% | 5,200 |
| 2013/02/13 | 1,060 | 1,060 | 1,011 | 1,038 | +3 | +0.3% | 7,600 |
| 2013/02/12 | 1,085 | 1,085 | 1,031 | 1,035 | +25 | +2.5% | 20,400 |
| 2013/02/08 | 1,075 | 1,080 | 1,005 | 1,010 | -65 | -6% | 13,000 |
| 2013/02/07 | 1,080 | 1,080 | 1,025 | 1,075 | +20 | +1.9% | 16,000 |
| 2013/02/06 | 1,020.5 | 1,080 | 1,010 | 1,055 | ±0 | ±0% | 14,400 |
| 2013/02/05 | 1,067.5 | 1,090 | 1,030.5 | 1,055 | +5 | +0.5% | 22,200 |
| 2013/02/04 | 1,132 | 1,137.5 | 1,005 | 1,050 | -125 | -10.6% | 38,600 |
| 2013/02/01 | 1,140 | 1,199.5 | 1,110.5 | 1,175 | -35 | -2.9% | 29,400 |
| 2013/01/31 | 1,105 | 1,245 | 1,105 | 1,210 | +100 | +9% | 65,800 |
| 2013/01/30 | 1,077 | 1,122 | 1,050 | 1,110 | +13 | +1.2% | 108,600 |
| 2013/01/29 | 969 | 1,097 | 950 | 1,097 | +200 | +22.3% | 249,400 |
| 2013/01/28 | 890 | 903 | 883.5 | 897 | +21.5 | +2.5% | 10,800 |
| 2013/01/25 | 895 | 895 | 875.5 | 875.5 | -3 | -0.3% | 4,400 |
| 2013/01/24 | 864.5 | 881.5 | 860.5 | 878.5 | +18.5 | +2.2% | 5,600 |
| 2013/01/23 | 892.5 | 892.5 | 860 | 860 | -30.5 | -3.4% | 20,000 |
| 2013/01/22 | 899.5 | 932 | 890.5 | 890.5 | +3.5 | +0.4% | 19,600 |
| 2013/01/21 | 886 | 925 | 880 | 887 | -58 | -6.1% | 47,400 |
| 2013/01/18 | 930 | 982.5 | 864.5 | 945 | -62 | -6.2% | 124,200 |
2851～
2900
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
