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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 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 |
| 2006/10/04 | 1,155 | 1,175 | 1,155 | 1,175 | +22.5 | +2% | 2,600 |
| 2006/10/03 | 1,150 | 1,170 | 1,135 | 1,152.5 | -17.5 | -1.5% | 3,000 |
| 2006/10/02 | 1,175 | 1,175 | 1,150 | 1,170 | +20 | +1.7% | 3,800 |
| 2006/09/29 | 1,150 | 1,150 | 1,125 | 1,150 | +5 | +0.4% | 3,200 |
| 2006/09/28 | 1,125 | 1,145 | 1,090 | 1,145 | +20 | +1.8% | 3,600 |
| 2006/09/27 | 1,125 | 1,170 | 1,125 | 1,125 | ±0 | ±0% | 2,600 |
| 2006/09/26 | 1,142.5 | 1,142.5 | 1,125 | 1,125 | -10 | -0.9% | 2,400 |
| 2006/09/25 | 1,150 | 1,150 | 1,112.5 | 1,135 | ±0 | ±0% | 3,600 |
| 2006/09/22 | 1,160 | 1,160 | 1,135 | 1,135 | -65 | -5.4% | 2,000 |
| 2006/09/21 | 1,160 | 1,200 | 1,160 | 1,200 | +35 | +3% | 800 |
| 2006/09/20 | 1,192.5 | 1,192.5 | 1,165 | 1,165 | -7.5 | -0.6% | 2,000 |
| 2006/09/19 | 1,200 | 1,200 | 1,170 | 1,172.5 | +2.5 | +0.2% | 800 |
4401～
4450
件表示中 / 5011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 | 424,000円 | +11.9% | +14.4% | 2.29% | 17.58倍 | 2.53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 |
| ブレインＰ | 100,600円 | +11.7% | +3.2% | 0.80% | 23.70倍 | 3.90倍 |
|
ＡＩを活用した企業データ分析やシステム開発を含むコンサルが主。関連ソフト開発や販売も |
| ＩＭＡＧＩＣＡＧ | 48,900円 | -3.7% | -78.5% | 3.07% | - | 0.57倍 |
|
映像制作軸に企画、放送、機器開発・販売等を展開。動画配信事業者向け映像制作サービスに注力 |
| シェアリングＴ | 93,200円 | +14.6% | +11.7% | 3.22% | 15.47倍 | 5.57倍 |
|
住まい関連トラブル対応のマッチングサイトを運営。多角化路線改め、柱の住まい関連に集中 |
| Ｄ Ｓ | 159,000円 | +6.3% | +8.9% | 3.77% | 12.28倍 | 3.89倍 |
|
ビッグデータの企業向け分析受託と活用サービス開発が２本柱。ＳＢＩグループが第２位株主 |
市場注目の銘柄
チャート関連のコラム
