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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 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 |
| 2024/01/31 | 5,480 | 5,490 | 5,350 | 5,490 | -30 | -0.5% | 58,400 |
| 2024/01/30 | 5,460 | 5,600 | 5,420 | 5,520 | +60 | +1.1% | 95,400 |
| 2024/01/29 | 5,390 | 5,500 | 5,280 | 5,460 | +180 | +3.4% | 91,100 |
| 2024/01/26 | 5,310 | 5,350 | 5,200 | 5,280 | -70 | -1.3% | 44,900 |
| 2024/01/25 | 5,370 | 5,390 | 5,260 | 5,350 | -20 | -0.4% | 43,300 |
| 2024/01/24 | 5,320 | 5,400 | 5,290 | 5,370 | +40 | +0.8% | 47,000 |
| 2024/01/23 | 5,680 | 5,690 | 5,330 | 5,330 | -270 | -4.8% | 109,400 |
| 2024/01/22 | 5,390 | 5,700 | 5,310 | 5,600 | +320 | +6.1% | 152,300 |
| 2024/01/19 | 5,260 | 5,300 | 5,230 | 5,280 | +100 | +1.9% | 33,000 |
| 2024/01/18 | 5,180 | 5,270 | 5,150 | 5,180 | +40 | +0.8% | 29,000 |
| 2024/01/17 | 5,330 | 5,330 | 5,110 | 5,140 | -190 | -3.6% | 54,500 |
| 2024/01/16 | 5,430 | 5,440 | 5,270 | 5,330 | -60 | -1.1% | 46,700 |
| 2024/01/15 | 5,260 | 5,390 | 5,160 | 5,390 | +280 | +5.5% | 60,100 |
| 2024/01/12 | 5,000 | 5,110 | 4,950 | 5,110 | +90 | +1.8% | 54,500 |
| 2024/01/11 | 5,160 | 5,170 | 5,010 | 5,020 | -130 | -2.5% | 64,700 |
| 2024/01/10 | 5,300 | 5,300 | 5,120 | 5,150 | -110 | -2.1% | 45,000 |
| 2024/01/09 | 5,300 | 5,410 | 5,200 | 5,260 | +160 | +3.1% | 57,000 |
| 2024/01/05 | 5,450 | 5,460 | 5,100 | 5,100 | -250 | -4.7% | 90,600 |
351～
400
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 | 2.52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% | 16.44倍 | 3.07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% | 23.91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
