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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 3,905 | 4,025 | 3,860 | 4,015 | +120 | +3.1% | 25,700 |
| 2024/08/13 | 3,900 | 3,920 | 3,815 | 3,895 | +20 | +0.5% | 14,900 |
| 2024/08/09 | 4,075 | 4,100 | 3,805 | 3,875 | +325 | +9.2% | 45,600 |
| 2024/08/08 | 3,470 | 3,615 | 3,440 | 3,550 | +45 | +1.3% | 27,000 |
| 2024/08/07 | 3,350 | 3,640 | 3,350 | 3,505 | +35 | +1% | 27,500 |
| 2024/08/06 | 3,515 | 3,615 | 3,400 | 3,470 | +195 | +6% | 36,500 |
| 2024/08/05 | 3,470 | 3,565 | 3,100 | 3,275 | -415 | -11.2% | 61,000 |
| 2024/08/02 | 3,905 | 3,905 | 3,675 | 3,690 | -355 | -8.8% | 56,400 |
| 2024/08/01 | 4,265 | 4,275 | 4,035 | 4,045 | -205 | -4.8% | 25,600 |
| 2024/07/31 | 4,175 | 4,250 | 4,140 | 4,250 | +75 | +1.8% | 16,900 |
| 2024/07/30 | 4,260 | 4,260 | 4,120 | 4,175 | -75 | -1.8% | 42,800 |
| 2024/07/29 | 4,210 | 4,250 | 4,160 | 4,250 | +80 | +1.9% | 11,800 |
| 2024/07/26 | 4,245 | 4,245 | 4,170 | 4,170 | -15 | -0.4% | 10,700 |
| 2024/07/25 | 4,240 | 4,250 | 4,155 | 4,185 | -125 | -2.9% | 23,100 |
| 2024/07/24 | 4,430 | 4,445 | 4,310 | 4,310 | -120 | -2.7% | 10,700 |
| 2024/07/23 | 4,375 | 4,435 | 4,370 | 4,430 | +65 | +1.5% | 12,200 |
| 2024/07/22 | 4,505 | 4,515 | 4,310 | 4,365 | -140 | -3.1% | 22,100 |
| 2024/07/19 | 4,615 | 4,615 | 4,505 | 4,505 | -120 | -2.6% | 20,100 |
| 2024/07/18 | 4,695 | 4,720 | 4,615 | 4,625 | -85 | -1.8% | 16,000 |
| 2024/07/17 | 4,710 | 4,765 | 4,685 | 4,710 | +35 | +0.7% | 16,200 |
| 2024/07/16 | 4,715 | 4,715 | 4,660 | 4,675 | +5 | +0.1% | 12,500 |
| 2024/07/12 | 4,585 | 4,695 | 4,585 | 4,670 | +85 | +1.9% | 15,500 |
| 2024/07/11 | 4,630 | 4,630 | 4,550 | 4,585 | +15 | +0.3% | 9,700 |
| 2024/07/10 | 4,610 | 4,610 | 4,555 | 4,570 | -15 | -0.3% | 9,400 |
| 2024/07/09 | 4,550 | 4,630 | 4,550 | 4,585 | +35 | +0.8% | 26,700 |
| 2024/07/08 | 4,525 | 4,550 | 4,455 | 4,550 | +85 | +1.9% | 15,500 |
| 2024/07/05 | 4,510 | 4,540 | 4,455 | 4,465 | -60 | -1.3% | 17,300 |
| 2024/07/04 | 4,520 | 4,535 | 4,475 | 4,525 | +45 | +1% | 17,100 |
| 2024/07/03 | 4,500 | 4,500 | 4,440 | 4,480 | +15 | +0.3% | 9,400 |
| 2024/07/02 | 4,505 | 4,505 | 4,400 | 4,465 | +25 | +0.6% | 15,200 |
| 2024/07/01 | 4,540 | 4,550 | 4,435 | 4,440 | -50 | -1.1% | 13,000 |
| 2024/06/28 | 4,565 | 4,565 | 4,490 | 4,490 | -50 | -1.1% | 8,200 |
| 2024/06/27 | 4,430 | 4,585 | 4,425 | 4,540 | +90 | +2% | 22,500 |
| 2024/06/26 | 4,420 | 4,470 | 4,400 | 4,450 | +55 | +1.3% | 8,200 |
| 2024/06/25 | 4,360 | 4,430 | 4,360 | 4,395 | +25 | +0.6% | 9,300 |
| 2024/06/24 | 4,335 | 4,385 | 4,320 | 4,370 | +20 | +0.5% | 8,300 |
| 2024/06/21 | 4,335 | 4,375 | 4,325 | 4,350 | +15 | +0.3% | 13,900 |
| 2024/06/20 | 4,380 | 4,410 | 4,300 | 4,335 | -55 | -1.3% | 15,500 |
| 2024/06/19 | 4,490 | 4,505 | 4,390 | 4,390 | -85 | -1.9% | 10,400 |
| 2024/06/18 | 4,540 | 4,550 | 4,460 | 4,475 | -5 | -0.1% | 12,500 |
| 2024/06/17 | 4,490 | 4,500 | 4,395 | 4,480 | +45 | +1% | 17,800 |
| 2024/06/14 | 4,265 | 4,445 | 4,255 | 4,435 | +190 | +4.5% | 25,000 |
| 2024/06/13 | 4,350 | 4,350 | 4,245 | 4,245 | -105 | -2.4% | 9,700 |
| 2024/06/12 | 4,320 | 4,360 | 4,310 | 4,350 | +30 | +0.7% | 7,300 |
| 2024/06/11 | 4,350 | 4,350 | 4,315 | 4,320 | -15 | -0.3% | 9,600 |
| 2024/06/10 | 4,265 | 4,340 | 4,250 | 4,335 | +70 | +1.6% | 19,200 |
| 2024/06/07 | 4,235 | 4,285 | 4,205 | 4,265 | +65 | +1.5% | 8,900 |
| 2024/06/06 | 4,270 | 4,270 | 4,180 | 4,200 | -10 | -0.2% | 9,800 |
| 2024/06/05 | 4,370 | 4,370 | 4,205 | 4,210 | -160 | -3.7% | 32,000 |
| 2024/06/04 | 4,270 | 4,375 | 4,270 | 4,370 | +75 | +1.7% | 25,400 |
251～
300
件表示中 / 5193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 | 460,000円 | +3.9% | +6.2% | 2.41% | 16.82倍 | 2.51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 |
| ｅＢＡＳＥ | 50,200円 | +6.1% | +11.3% | 3.03% | 16.45倍 | 3.06倍 |
|
食品業界向け商品情報管理ソフト「ｅＢＡＳＥ」を開発、販売。住宅、日用雑貨等へ多角展開中 |
| デジハＨＤ | 99,100円 | 0.0% | +15.9% | 2.32% | 13.30倍 | 2.47倍 |
|
据え置き機、モバイル向けゲームソフトの不具合検出（デバッグ）が主力。非ゲーム分野が成長中 |
| サイバトラスト | 284,100円 | +10.2% | +8.4% | 0.81% | 23.92倍 | 3.53倍 |
|
ソフトバンク系で本人確認等の認証・セキュリティが柱、Ｌｉｎｕｘに強み。ＩｏＴ関連も展開 |
| ｎｏｔｅ | 138,700円 | +21.1% | +6.7% | 0.00% | 209.83倍 | 9.67倍 |
|
個人がコンテンツを投稿・販売するメディア「ｎｏｔｅ」を運営。法人向け「ｎｏｔｅｐｒｏ」も |
市場注目の銘柄
チャート関連のコラム
