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 |
|---|---|---|---|---|---|---|---|
| 2024/01/22 | 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 |
| 2024/01/04 | 5,160 | 5,390 | 5,090 | 5,350 | +230 | +4.5% | 86,200 |
| 2023/12/29 | 5,120 | 5,130 | 5,050 | 5,120 | ±0 | ±0% | 35,700 |
| 2023/12/28 | 5,050 | 5,180 | 4,995 | 5,120 | +50 | +1% | 45,700 |
| 2023/12/27 | 5,170 | 5,180 | 5,050 | 5,070 | -70 | -1.4% | 47,800 |
| 2023/12/26 | 5,230 | 5,310 | 5,090 | 5,140 | -40 | -0.8% | 80,200 |
| 2023/12/25 | 4,880 | 5,200 | 4,850 | 5,180 | +370 | +7.7% | 121,100 |
| 2023/12/22 | 4,755 | 4,880 | 4,725 | 4,810 | +115 | +2.4% | 47,100 |
| 2023/12/21 | 4,640 | 4,755 | 4,605 | 4,695 | +15 | +0.3% | 32,600 |
| 2023/12/20 | 4,830 | 4,850 | 4,665 | 4,680 | -100 | -2.1% | 59,200 |
| 2023/12/19 | 4,500 | 4,790 | 4,495 | 4,780 | +310 | +6.9% | 88,300 |
| 2023/12/18 | 4,320 | 4,490 | 4,255 | 4,470 | +175 | +4.1% | 37,800 |
| 2023/12/15 | 4,235 | 4,335 | 4,235 | 4,295 | +40 | +0.9% | 20,700 |
| 2023/12/14 | 4,355 | 4,440 | 4,240 | 4,255 | -100 | -2.3% | 27,000 |
| 2023/12/13 | 4,390 | 4,445 | 4,325 | 4,355 | -60 | -1.4% | 26,000 |
| 2023/12/12 | 4,555 | 4,580 | 4,385 | 4,415 | -115 | -2.5% | 40,000 |
| 2023/12/11 | 4,510 | 4,620 | 4,505 | 4,530 | +30 | +0.7% | 24,900 |
| 2023/12/08 | 4,590 | 4,595 | 4,435 | 4,500 | -110 | -2.4% | 52,000 |
| 2023/12/07 | 4,485 | 4,620 | 4,475 | 4,610 | +10 | +0.2% | 39,900 |
| 2023/12/06 | 4,375 | 4,600 | 4,375 | 4,600 | +310 | +7.2% | 60,900 |
| 2023/12/05 | 4,465 | 4,465 | 4,275 | 4,290 | -155 | -3.5% | 35,800 |
| 2023/12/04 | 4,395 | 4,445 | 4,340 | 4,445 | +70 | +1.6% | 21,400 |
| 2023/12/01 | 4,330 | 4,420 | 4,300 | 4,375 | +30 | +0.7% | 33,900 |
| 2023/11/30 | 4,430 | 4,460 | 4,300 | 4,345 | -45 | -1% | 53,600 |
| 2023/11/29 | 4,235 | 4,390 | 4,200 | 4,390 | +155 | +3.7% | 39,700 |
| 2023/11/28 | 4,180 | 4,235 | 4,090 | 4,235 | +25 | +0.6% | 19,300 |
| 2023/11/27 | 4,280 | 4,290 | 4,190 | 4,210 | -20 | -0.5% | 15,000 |
| 2023/11/24 | 4,245 | 4,280 | 4,155 | 4,230 | +105 | +2.5% | 33,600 |
| 2023/11/22 | 4,090 | 4,190 | 4,075 | 4,125 | +60 | +1.5% | 35,400 |
| 2023/11/21 | 4,000 | 4,100 | 3,980 | 4,065 | +90 | +2.3% | 48,900 |
| 2023/11/20 | 3,975 | 3,985 | 3,905 | 3,975 | +10 | +0.3% | 36,400 |
| 2023/11/17 | 3,875 | 3,965 | 3,875 | 3,965 | +90 | +2.3% | 15,000 |
| 2023/11/16 | 3,970 | 3,985 | 3,875 | 3,875 | -105 | -2.6% | 24,500 |
| 2023/11/15 | 3,985 | 4,035 | 3,970 | 3,980 | +35 | +0.9% | 25,800 |
| 2023/11/14 | 3,970 | 4,010 | 3,890 | 3,945 | +15 | +0.4% | 24,800 |
| 2023/11/13 | 3,855 | 4,000 | 3,855 | 3,930 | +15 | +0.4% | 34,100 |
| 2023/11/10 | 3,920 | 4,070 | 3,905 | 3,915 | +205 | +5.5% | 133,700 |
| 2023/11/09 | 3,715 | 3,760 | 3,690 | 3,710 | +25 | +0.7% | 29,100 |
| 2023/11/08 | 3,735 | 3,790 | 3,670 | 3,685 | -25 | -0.7% | 21,400 |
| 2023/11/07 | 3,720 | 3,735 | 3,680 | 3,710 | -5 | -0.1% | 11,500 |
401～
450
件表示中 / 5204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 | 471,000円 | +3.9% | +6.2% | 2.36% | 17.22倍 | 2.57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 |
| ヒューマンＴ | 245,700円 | +20.0% | +37.4% | 1.14% | 26.54倍 | 5.32倍 |
|
月額３００円の勤怠管理システム「キングオブタイム」をクラウド展開。データ分析、給与計算も |
| サイバトラスト | 281,800円 | +10.2% | +8.4% | 0.82% | 23.72倍 | 3.49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 |
| デジハＨＤ | 95,500円 | 0.0% | +15.9% | 2.41% | 12.82倍 | 2.37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 |
| ファインデクス | 84,100円 | +3.1% | -1.9% | 2.02% | 18.81倍 | 3.65倍 |
|
大学病院など大病院に医療用データ管理システムを提供。一般産業向けに文書管理システムも |
市場注目の銘柄
チャート関連のコラム
