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 |
|---|---|---|---|---|---|---|---|
| 2006/07/25 | 1,210 | 1,210 | 1,182.5 | 1,182.5 | -27.5 | -2.3% | 1,400 |
| 2006/07/24 | 1,255 | 1,255 | 1,205 | 1,210 | -45 | -3.6% | 3,200 |
| 2006/07/21 | 1,260 | 1,280 | 1,255 | 1,255 | -45 | -3.5% | 2,200 |
| 2006/07/20 | 1,360 | 1,360 | 1,240 | 1,300 | +100 | +8.3% | 4,400 |
| 2006/07/19 | 1,225 | 1,225 | 1,200 | 1,200 | -30 | -2.4% | 2,400 |
| 2006/07/18 | 1,260 | 1,295 | 1,230 | 1,230 | -27.5 | -2.2% | 5,200 |
| 2006/07/14 | 1,257.5 | 1,257.5 | 1,257.5 | 1,257.5 | -32.5 | -2.5% | 800 |
| 2006/07/13 | 1,300 | 1,300 | 1,250 | 1,290 | -15 | -1.1% | 1,600 |
| 2006/07/12 | 1,330 | 1,332.5 | 1,305 | 1,305 | -22.5 | -1.7% | 4,600 |
| 2006/07/11 | 1,337.5 | 1,337.5 | 1,327.5 | 1,327.5 | -22.5 | -1.7% | 3,000 |
| 2006/07/10 | 1,350 | 1,370 | 1,325 | 1,350 | - | - | 3,200 |
| 2006/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/07/06 | 1,395 | 1,395 | 1,385 | 1,385 | -15 | -1.1% | 1,000 |
| 2006/07/05 | 1,400 | 1,400 | 1,400 | 1,400 | +25 | +1.8% | 400 |
| 2006/07/04 | 1,360 | 1,375 | 1,360 | 1,375 | -45 | -3.2% | 400 |
| 2006/07/03 | 1,377.5 | 1,420 | 1,350 | 1,420 | +45 | +3.3% | 2,400 |
| 2006/06/30 | 1,375 | 1,380 | 1,375 | 1,375 | +35 | +2.6% | 1,800 |
| 2006/06/29 | 1,335 | 1,340 | 1,325 | 1,340 | -20 | -1.5% | 1,800 |
| 2006/06/28 | 1,350 | 1,375 | 1,350 | 1,360 | - | - | 2,000 |
| 2006/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/06/26 | 1,407.5 | 1,407.5 | 1,375 | 1,375 | -30 | -2.1% | 2,400 |
| 2006/06/23 | 1,400 | 1,415 | 1,400 | 1,405 | +25 | +1.8% | 1,400 |
| 2006/06/22 | 1,360 | 1,380 | 1,360 | 1,380 | +5 | +0.4% | 600 |
| 2006/06/21 | 1,390 | 1,390 | 1,350 | 1,375 | +20 | +1.5% | 2,400 |
| 2006/06/20 | 1,340 | 1,355 | 1,330 | 1,355 | -5 | -0.4% | 4,200 |
| 2006/06/19 | 1,395 | 1,395 | 1,335 | 1,360 | -70 | -4.9% | 1,800 |
| 2006/06/16 | 1,450 | 1,450 | 1,430 | 1,430 | +10 | +0.7% | 1,400 |
| 2006/06/15 | 1,365 | 1,420 | 1,365 | 1,420 | +60 | +4.4% | 3,600 |
| 2006/06/14 | 1,360 | 1,360 | 1,360 | 1,360 | ±0 | ±0% | 800 |
| 2006/06/13 | 1,395 | 1,395 | 1,360 | 1,360 | -40 | -2.9% | 2,800 |
| 2006/06/12 | 1,340 | 1,400 | 1,340 | 1,400 | +110 | +8.5% | 2,200 |
| 2006/06/09 | 1,250 | 1,347.5 | 1,250 | 1,290 | +40 | +3.2% | 2,600 |
| 2006/06/08 | 1,295 | 1,295 | 1,175 | 1,250 | - | - | 5,000 |
| 2006/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/06/05 | 1,427.5 | 1,427.5 | 1,335 | 1,335 | -12.5 | -0.9% | 5,400 |
| 2006/06/02 | 1,250 | 1,347.5 | 1,135 | 1,347.5 | +22.5 | +1.7% | 11,200 |
| 2006/06/01 | 1,365 | 1,365 | 1,325 | 1,325 | -25 | -1.9% | 8,600 |
| 2006/05/31 | 1,360 | 1,375 | 1,340 | 1,350 | -55 | -3.9% | 5,800 |
| 2006/05/30 | 1,410 | 1,415 | 1,400 | 1,405 | -20 | -1.4% | 2,800 |
| 2006/05/29 | 1,490 | 1,490 | 1,400 | 1,425 | -45 | -3.1% | 5,400 |
| 2006/05/26 | 1,450 | 1,470 | 1,450 | 1,470 | +5 | +0.3% | 800 |
| 2006/05/25 | 1,450 | 1,465 | 1,425 | 1,465 | +15 | +1% | 1,200 |
| 2006/05/24 | 1,420 | 1,450 | 1,420 | 1,450 | +30 | +2.1% | 3,800 |
| 2006/05/23 | 1,432.5 | 1,470 | 1,420 | 1,420 | -85 | -5.6% | 5,400 |
| 2006/05/22 | 1,520 | 1,520 | 1,425 | 1,505 | +60 | +4.2% | 2,600 |
| 2006/05/19 | 1,417.5 | 1,445 | 1,402.5 | 1,445 | +67.5 | +4.9% | 5,600 |
| 2006/05/18 | 1,360 | 1,380 | 1,360 | 1,377.5 | +2.5 | +0.2% | 3,000 |
| 2006/05/17 | 1,390 | 1,450 | 1,365 | 1,375 | -35 | -2.5% | 7,600 |
| 2006/05/16 | 1,495 | 1,500 | 1,400 | 1,410 | -100 | -6.6% | 9,600 |
4451～
4500
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
