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 |
|---|---|---|---|---|---|---|---|
| 2006/12/18 | 985 | 985 | 970 | 970 | -15 | -1.5% | 4,800 |
| 2006/12/15 | 984 | 985 | 977 | 985 | +4.5 | +0.5% | 3,600 |
| 2006/12/14 | 1,000 | 1,000 | 980 | 980.5 | -4.5 | -0.5% | 3,200 |
| 2006/12/13 | 995 | 995 | 985 | 985 | -10 | -1% | 800 |
| 2006/12/12 | 1,007.5 | 1,010 | 995 | 995 | ±0 | ±0% | 3,200 |
| 2006/12/11 | 1,002.5 | 1,015 | 995 | 995 | -27.5 | -2.7% | 5,400 |
| 2006/12/08 | 1,025 | 1,025 | 1,017.5 | 1,022.5 | -2.5 | -0.2% | 1,200 |
| 2006/12/07 | 1,030 | 1,037.5 | 1,025 | 1,025 | +15 | +1.5% | 3,800 |
| 2006/12/06 | 1,045 | 1,045 | 1,000 | 1,010 | -40 | -3.8% | 3,400 |
| 2006/12/05 | 1,090 | 1,090 | 1,050 | 1,050 | +55 | +5.5% | 5,800 |
| 2006/12/04 | 999 | 999 | 995 | 995 | -2.5 | -0.3% | 1,200 |
| 2006/12/01 | 990 | 997.5 | 990 | 997.5 | +4 | +0.4% | 1,600 |
| 2006/11/30 | 965 | 993.5 | 965 | 993.5 | +13.5 | +1.4% | 400 |
| 2006/11/29 | 999 | 999 | 980 | 980 | ±0 | ±0% | 2,000 |
| 2006/11/28 | 980 | 980 | 980 | 980 | - | - | 200 |
| 2006/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/11/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/11/22 | 935 | 996.5 | 935 | 996.5 | +46.5 | +4.9% | 2,000 |
| 2006/11/21 | 952.5 | 965 | 940 | 950 | -17.5 | -1.8% | 2,800 |
| 2006/11/20 | 1,040 | 1,040 | 965 | 967.5 | -62.5 | -6.1% | 4,400 |
| 2006/11/17 | 1,020 | 1,030 | 1,005 | 1,030 | +30 | +3% | 2,400 |
| 2006/11/16 | 980 | 1,000 | 980 | 1,000 | -35 | -3.4% | 6,600 |
| 2006/11/15 | 1,035 | 1,035 | 1,035 | 1,035 | +2.5 | +0.2% | 200 |
| 2006/11/14 | 1,005 | 1,032.5 | 1,005 | 1,032.5 | +27.5 | +2.7% | 2,000 |
| 2006/11/13 | 1,025 | 1,025 | 1,005 | 1,005 | -22.5 | -2.2% | 2,200 |
| 2006/11/10 | 1,027.5 | 1,027.5 | 1,027.5 | 1,027.5 | ±0 | ±0% | 200 |
| 2006/11/09 | 1,042.5 | 1,042.5 | 1,027.5 | 1,027.5 | +5 | +0.5% | 1,400 |
| 2006/11/08 | 1,027.5 | 1,027.5 | 1,012.5 | 1,022.5 | -25 | -2.4% | 3,200 |
| 2006/11/07 | 1,092.5 | 1,092.5 | 1,005 | 1,047.5 | -42.5 | -3.9% | 9,800 |
| 2006/11/06 | 1,075 | 1,090 | 1,050 | 1,090 | -10 | -0.9% | 5,800 |
| 2006/11/02 | 1,110 | 1,110 | 1,090 | 1,100 | +10 | +0.9% | 1,000 |
| 2006/11/01 | 1,130 | 1,130 | 1,090 | 1,090 | -20 | -1.8% | 2,200 |
| 2006/10/31 | 1,150 | 1,150 | 1,110 | 1,110 | ±0 | ±0% | 600 |
| 2006/10/30 | 1,090 | 1,110 | 1,090 | 1,110 | +10 | +0.9% | 600 |
| 2006/10/27 | 1,097.5 | 1,100 | 1,095 | 1,100 | +5 | +0.5% | 2,600 |
| 2006/10/26 | 1,095 | 1,095 | 1,095 | 1,095 | +20 | +1.9% | 400 |
| 2006/10/25 | 1,135 | 1,135 | 1,075 | 1,075 | -85 | -7.3% | 2,800 |
| 2006/10/24 | 1,170 | 1,170 | 1,160 | 1,160 | -5 | -0.4% | 1,800 |
| 2006/10/23 | 1,160 | 1,165 | 1,160 | 1,165 | +5 | +0.4% | 600 |
| 2006/10/20 | 1,170 | 1,170 | 1,160 | 1,160 | +10 | +0.9% | 2,400 |
| 2006/10/19 | 1,145 | 1,160 | 1,140 | 1,150 | +25 | +2.2% | 2,600 |
| 2006/10/18 | 1,125 | 1,125 | 1,125 | 1,125 | +40 | +3.7% | 600 |
| 2006/10/17 | 1,100 | 1,100 | 1,085 | 1,085 | -15 | -1.4% | 1,200 |
| 2006/10/16 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 600 |
| 2006/10/13 | 1,060 | 1,100 | 1,060 | 1,100 | +50 | +4.8% | 1,000 |
| 2006/10/12 | 1,060 | 1,060 | 1,050 | 1,050 | -27.5 | -2.6% | 6,200 |
| 2006/10/11 | 1,100 | 1,105 | 1,077.5 | 1,077.5 | -27.5 | -2.5% | 3,400 |
| 2006/10/10 | 1,125 | 1,125 | 1,105 | 1,105 | -30 | -2.6% | 2,800 |
| 2006/10/06 | 1,150 | 1,150 | 1,135 | 1,135 | -12.5 | -1.1% | 1,200 |
| 2006/10/05 | 1,135 | 1,147.5 | 1,135 | 1,147.5 | -27.5 | -2.3% | 1,200 |
4351～
4400
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 | 436,500円 | +7.8% | +6.7% | 2.06% | 19.44倍 | 2.65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 | 411,000円 | - | - | 3.89% | 11.59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 | 71,800円 | +5.4% | - | 0.00% | 222.98倍 | 4.37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 | 113,000円 | +4.9% | 0.0% | 2.30% | 10.80倍 | 1.85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 | 288,900円 | +7.5% | +4.2% | 4.15% | 9.70倍 | 1.09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
