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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 4,700 | 4,775 | 4,680 | 4,730 | -35 | -0.7% | 10,500 |
| 2024/04/12 | 4,795 | 4,855 | 4,765 | 4,765 | -5 | -0.1% | 15,600 |
| 2024/04/11 | 4,810 | 4,830 | 4,755 | 4,770 | -180 | -3.6% | 29,200 |
| 2024/04/10 | 4,850 | 4,975 | 4,835 | 4,950 | +140 | +2.9% | 35,400 |
| 2024/04/09 | 4,855 | 4,855 | 4,745 | 4,810 | +5 | +0.1% | 21,000 |
| 2024/04/08 | 4,670 | 4,805 | 4,655 | 4,805 | +200 | +4.3% | 25,900 |
| 2024/04/05 | 4,540 | 4,645 | 4,500 | 4,605 | -30 | -0.6% | 36,000 |
| 2024/04/04 | 4,670 | 4,700 | 4,585 | 4,635 | -15 | -0.3% | 26,600 |
| 2024/04/03 | 4,685 | 4,730 | 4,640 | 4,650 | -105 | -2.2% | 31,400 |
| 2024/04/02 | 4,935 | 4,960 | 4,745 | 4,755 | -205 | -4.1% | 54,400 |
| 2024/04/01 | 5,050 | 5,100 | 4,915 | 4,960 | -70 | -1.4% | 30,900 |
| 2024/03/29 | 4,890 | 5,030 | 4,890 | 5,030 | +195 | +4% | 31,100 |
| 2024/03/28 | 4,855 | 4,890 | 4,815 | 4,835 | -30 | -0.6% | 18,800 |
| 2024/03/27 | 4,940 | 4,940 | 4,850 | 4,865 | -5 | -0.1% | 29,400 |
| 2024/03/26 | 4,880 | 4,915 | 4,815 | 4,870 | -40 | -0.8% | 29,900 |
| 2024/03/25 | 4,980 | 5,030 | 4,890 | 4,910 | -70 | -1.4% | 44,400 |
| 2024/03/22 | 5,080 | 5,080 | 4,920 | 4,980 | -90 | -1.8% | 51,100 |
| 2024/03/21 | 5,120 | 5,130 | 5,030 | 5,070 | -20 | -0.4% | 32,700 |
| 2024/03/19 | 5,130 | 5,130 | 5,010 | 5,090 | -60 | -1.2% | 29,100 |
| 2024/03/18 | 5,110 | 5,180 | 5,060 | 5,150 | +130 | +2.6% | 29,200 |
| 2024/03/15 | 5,190 | 5,200 | 4,985 | 5,020 | -190 | -3.6% | 40,600 |
| 2024/03/14 | 5,100 | 5,210 | 5,020 | 5,210 | +20 | +0.4% | 47,200 |
| 2024/03/13 | 5,540 | 5,600 | 5,140 | 5,190 | -250 | -4.6% | 177,200 |
| 2024/03/12 | 5,000 | 5,440 | 4,910 | 5,440 | +700 | +14.8% | 295,800 |
| 2024/03/11 | 4,920 | 4,935 | 4,720 | 4,740 | -280 | -5.6% | 58,700 |
| 2024/03/08 | 4,885 | 5,120 | 4,885 | 5,020 | +65 | +1.3% | 55,500 |
| 2024/03/07 | 4,970 | 5,060 | 4,855 | 4,955 | +55 | +1.1% | 78,600 |
| 2024/03/06 | 4,775 | 4,900 | 4,730 | 4,900 | +55 | +1.1% | 39,900 |
| 2024/03/05 | 4,775 | 4,845 | 4,670 | 4,845 | ±0 | ±0% | 57,100 |
| 2024/03/04 | 4,950 | 5,040 | 4,840 | 4,845 | -65 | -1.3% | 47,700 |
| 2024/03/01 | 4,935 | 5,060 | 4,905 | 4,910 | ±0 | ±0% | 54,000 |
| 2024/02/29 | 4,825 | 4,925 | 4,790 | 4,910 | +5 | +0.1% | 44,900 |
| 2024/02/28 | 4,990 | 5,000 | 4,880 | 4,905 | -85 | -1.7% | 37,800 |
| 2024/02/27 | 5,000 | 5,060 | 4,930 | 4,990 | -10 | -0.2% | 43,700 |
| 2024/02/26 | 5,130 | 5,130 | 4,975 | 5,000 | -140 | -2.7% | 72,900 |
| 2024/02/22 | 5,290 | 5,330 | 5,120 | 5,140 | -110 | -2.1% | 84,800 |
| 2024/02/21 | 5,430 | 5,430 | 5,130 | 5,250 | -200 | -3.7% | 109,900 |
| 2024/02/20 | 5,490 | 5,520 | 5,110 | 5,450 | -40 | -0.7% | 263,300 |
| 2024/02/19 | 5,080 | 5,490 | 5,050 | 5,490 | +700 | +14.6% | 183,900 |
| 2024/02/16 | 4,725 | 4,930 | 4,710 | 4,790 | +115 | +2.5% | 89,900 |
| 2024/02/15 | 4,660 | 4,710 | 4,550 | 4,675 | +85 | +1.9% | 61,600 |
| 2024/02/14 | 4,665 | 4,670 | 4,565 | 4,590 | -80 | -1.7% | 44,300 |
| 2024/02/13 | 4,600 | 4,690 | 4,485 | 4,670 | +15 | +0.3% | 103,400 |
| 2024/02/09 | 4,860 | 4,905 | 4,655 | 4,655 | -475 | -9.3% | 187,900 |
| 2024/02/08 | 5,120 | 5,210 | 5,010 | 5,130 | +30 | +0.6% | 49,100 |
| 2024/02/07 | 5,100 | 5,180 | 5,080 | 5,100 | ±0 | ±0% | 29,700 |
| 2024/02/06 | 5,180 | 5,180 | 5,100 | 5,100 | -130 | -2.5% | 34,900 |
| 2024/02/05 | 5,310 | 5,310 | 5,160 | 5,230 | -90 | -1.7% | 46,200 |
| 2024/02/02 | 5,430 | 5,450 | 5,310 | 5,320 | -50 | -0.9% | 35,400 |
| 2024/02/01 | 5,460 | 5,470 | 5,340 | 5,370 | -120 | -2.2% | 42,300 |
301～
350
件表示中 / 5161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 | 491,000円 | +3.9% | +6.2% | 2.26% | 17.95倍 | 2.68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 |
| ソリトン | 128,700円 | +4.8% | +2.0% | 4.04% | 13.64倍 | 1.94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 |
| ＮＣＤ | 287,300円 | +6.3% | +5.2% | 4.18% | 12.05倍 | 3.02倍 |
|
システム開発、運用サービス、駐輪場管理システムが経営の３本柱。駐輪場の運営事業も展開 |
| マークラインズ | 187,400円 | +16.9% | +10.0% | 2.77% | 14.50倍 | 3.75倍 |
|
自動車業界特化のＷｅｂ情報サービスを国内外で展開。部品調達代行やコンサル、人材紹介も |
| 日本通信 | 14,900円 | +20.2% | +16.0% | 0.00% | 24.71倍 | 6.68倍 |
|
仮想移動体通信事業者（ＭＶＮＯ）の先駆。ＭＶＮＥも。前橋市などで電子証明事業へ注力中 |
市場注目の銘柄
チャート関連のコラム
