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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/11/06 | 3,740 | 3,755 | 3,680 | 3,715 | +45 | +1.2% | 29,200 |
| 2023/11/02 | 3,615 | 3,670 | 3,585 | 3,670 | +100 | +2.8% | 19,700 |
| 2023/11/01 | 3,615 | 3,615 | 3,540 | 3,570 | -25 | -0.7% | 15,500 |
| 2023/10/31 | 3,430 | 3,595 | 3,425 | 3,595 | +170 | +5% | 33,000 |
| 2023/10/30 | 3,470 | 3,490 | 3,420 | 3,425 | -45 | -1.3% | 27,900 |
| 2023/10/27 | 3,420 | 3,480 | 3,395 | 3,470 | +30 | +0.9% | 14,200 |
| 2023/10/26 | 3,500 | 3,500 | 3,425 | 3,440 | -130 | -3.6% | 19,000 |
| 2023/10/25 | 3,575 | 3,595 | 3,545 | 3,570 | +30 | +0.8% | 10,500 |
| 2023/10/24 | 3,515 | 3,545 | 3,390 | 3,540 | +50 | +1.4% | 23,200 |
| 2023/10/23 | 3,600 | 3,610 | 3,480 | 3,490 | -145 | -4% | 33,600 |
| 2023/10/20 | 3,625 | 3,650 | 3,595 | 3,635 | +5 | +0.1% | 12,400 |
| 2023/10/19 | 3,650 | 3,725 | 3,625 | 3,630 | -75 | -2% | 24,500 |
| 2023/10/18 | 3,620 | 3,745 | 3,620 | 3,705 | +100 | +2.8% | 34,000 |
| 2023/10/17 | 3,615 | 3,670 | 3,585 | 3,605 | +25 | +0.7% | 23,200 |
| 2023/10/16 | 3,550 | 3,590 | 3,515 | 3,580 | -30 | -0.8% | 14,100 |
| 2023/10/13 | 3,725 | 3,725 | 3,605 | 3,610 | -135 | -3.6% | 30,200 |
| 2023/10/12 | 3,645 | 3,750 | 3,610 | 3,745 | +105 | +2.9% | 30,900 |
| 2023/10/11 | 3,650 | 3,740 | 3,640 | 3,640 | +20 | +0.6% | 53,700 |
| 2023/10/10 | 3,595 | 3,625 | 3,570 | 3,620 | +60 | +1.7% | 19,000 |
| 2023/10/06 | 3,540 | 3,590 | 3,510 | 3,560 | +75 | +2.2% | 18,700 |
| 2023/10/05 | 3,405 | 3,525 | 3,400 | 3,485 | +150 | +4.5% | 28,800 |
| 2023/10/04 | 3,345 | 3,420 | 3,325 | 3,335 | -110 | -3.2% | 29,400 |
| 2023/10/03 | 3,560 | 3,560 | 3,440 | 3,445 | -100 | -2.8% | 10,500 |
| 2023/10/02 | 3,510 | 3,600 | 3,510 | 3,545 | +55 | +1.6% | 14,800 |
| 2023/09/29 | 3,560 | 3,560 | 3,480 | 3,490 | -75 | -2.1% | 12,500 |
| 2023/09/28 | 3,600 | 3,645 | 3,535 | 3,565 | -40 | -1.1% | 19,700 |
| 2023/09/27 | 3,530 | 3,605 | 3,500 | 3,605 | +35 | +1% | 13,300 |
| 2023/09/26 | 3,595 | 3,635 | 3,540 | 3,570 | -25 | -0.7% | 20,300 |
| 2023/09/25 | 3,460 | 3,595 | 3,445 | 3,595 | +180 | +5.3% | 44,100 |
| 2023/09/22 | 3,340 | 3,430 | 3,325 | 3,415 | +50 | +1.5% | 18,300 |
| 2023/09/21 | 3,410 | 3,410 | 3,365 | 3,365 | -30 | -0.9% | 10,600 |
| 2023/09/20 | 3,460 | 3,460 | 3,395 | 3,395 | -95 | -2.7% | 22,100 |
| 2023/09/19 | 3,445 | 3,520 | 3,435 | 3,490 | +75 | +2.2% | 31,200 |
| 2023/09/15 | 3,440 | 3,440 | 3,385 | 3,415 | +15 | +0.4% | 8,500 |
| 2023/09/14 | 3,390 | 3,440 | 3,370 | 3,400 | +40 | +1.2% | 15,700 |
| 2023/09/13 | 3,315 | 3,365 | 3,300 | 3,360 | +35 | +1.1% | 13,500 |
| 2023/09/12 | 3,325 | 3,355 | 3,280 | 3,325 | -25 | -0.7% | 15,100 |
| 2023/09/11 | 3,430 | 3,445 | 3,335 | 3,350 | -55 | -1.6% | 16,700 |
| 2023/09/08 | 3,370 | 3,460 | 3,370 | 3,405 | +40 | +1.2% | 28,600 |
| 2023/09/07 | 3,360 | 3,465 | 3,340 | 3,365 | +20 | +0.6% | 44,900 |
| 2023/09/06 | 3,340 | 3,365 | 3,335 | 3,345 | -20 | -0.6% | 8,200 |
401～
450
件表示中 / 5163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 | 504,000円 | +3.9% | +6.2% | 2.20% | 18.43倍 | 2.76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 |
| 出前館 | 23,200円 | +5.1% | - | 0.00% | 23200.00倍 | 0.80倍 |
|
出前仲介サイト「出前館」を運営。業界首位級。サイト内広告にも注力。ＬＩＮＥヤフー傘下 |
| ソリトン | 134,800円 | +4.8% | +2.0% | 3.86% | 14.28倍 | 2.04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 |
| ソースネクスト | 18,600円 | -25.8% | - | 0.00% | - | 3.44倍 |
|
ＰＣ用ソフト・ＩｏＴ機器中心。ウイルス対策シェア上位。自動通訳機「ポケトーク」に積極投資 |
| 東邦システム | 125,000円 | +9.6% | +5.7% | 3.60% | 18.12倍 | 2.46倍 |
|
旧東邦生命系ソフト開発中堅。金融強い。日鉄ソリューションズと資本業務提携し非金融強化 |
市場注目の銘柄
チャート関連のコラム
