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 |
|---|---|---|---|---|---|---|---|
| 2006/05/15 | 1,490 | 1,540 | 1,482.5 | 1,510 | -30 | -1.9% | 6,400 |
| 2006/05/12 | 1,545 | 1,545 | 1,515 | 1,540 | -80 | -4.9% | 6,000 |
| 2006/05/11 | 1,625 | 1,625 | 1,605 | 1,620 | -25 | -1.5% | 1,600 |
| 2006/05/10 | 1,650 | 1,650 | 1,620 | 1,645 | -5 | -0.3% | 3,000 |
| 2006/05/09 | 1,625 | 1,675 | 1,625 | 1,650 | +25 | +1.5% | 5,400 |
| 2006/05/08 | 1,600 | 1,625 | 1,600 | 1,625 | +30 | +1.9% | 5,400 |
| 2006/05/02 | 1,595 | 1,595 | 1,575 | 1,595 | ±0 | ±0% | 5,000 |
| 2006/05/01 | 1,605 | 1,630 | 1,580 | 1,595 | -10 | -0.6% | 6,400 |
| 2006/04/28 | 1,615 | 1,615 | 1,590 | 1,605 | -5 | -0.3% | 3,400 |
| 2006/04/27 | 1,555 | 1,610 | 1,550 | 1,610 | +55 | +3.5% | 6,000 |
| 2006/04/26 | 1,580 | 1,585 | 1,545 | 1,555 | -40 | -2.5% | 4,800 |
| 2006/04/25 | 1,560 | 1,600 | 1,550 | 1,595 | +60 | +3.9% | 5,800 |
| 2006/04/24 | 1,520 | 1,615 | 1,505 | 1,535 | -135 | -8.1% | 26,400 |
| 2006/04/21 | 1,725 | 1,730 | 1,670 | 1,670 | -80 | -4.6% | 18,200 |
| 2006/04/20 | 1,820 | 1,880 | 1,640 | 1,750 | -30 | -1.7% | 164,000 |
| 2006/04/19 | 1,780 | 1,780 | 1,780 | 1,780 | +250 | +16.3% | 17,400 |
| 2006/04/18 | 1,525 | 1,535 | 1,505 | 1,530 | -10 | -0.6% | 6,000 |
| 2006/04/17 | 1,560 | 1,580 | 1,535 | 1,540 | -30 | -1.9% | 7,400 |
| 2006/04/14 | 1,560 | 1,580 | 1,555 | 1,570 | +20 | +1.3% | 4,400 |
| 2006/04/13 | 1,560 | 1,575 | 1,550 | 1,550 | -30 | -1.9% | 8,200 |
| 2006/04/12 | 1,570 | 1,605 | 1,570 | 1,580 | -5 | -0.3% | 6,200 |
| 2006/04/11 | 1,605 | 1,615 | 1,580 | 1,585 | -15 | -0.9% | 6,400 |
| 2006/04/10 | 1,605 | 1,605 | 1,580 | 1,600 | -15 | -0.9% | 8,200 |
| 2006/04/07 | 1,625 | 1,625 | 1,575 | 1,615 | -10 | -0.6% | 6,200 |
| 2006/04/06 | 1,590 | 1,625 | 1,580 | 1,625 | +25 | +1.6% | 4,400 |
| 2006/04/05 | 1,640 | 1,640 | 1,600 | 1,600 | -60 | -3.6% | 22,400 |
| 2006/04/04 | 1,710 | 1,710 | 1,650 | 1,660 | -45 | -2.6% | 13,600 |
| 2006/04/03 | 1,760 | 1,795 | 1,675 | 1,705 | -10 | -0.6% | 41,600 |
| 2006/03/31 | 1,525 | 1,770 | 1,525 | 1,715 | +195 | +12.8% | 42,000 |
| 2006/03/30 | 1,515 | 1,535 | 1,515 | 1,520 | +15 | +1% | 6,400 |
| 2006/03/29 | 1,500 | 1,555 | 1,500 | 1,505 | -20 | -1.3% | 6,400 |
| 2006/03/28 | 1,545 | 1,570 | 1,500 | 1,525 | +35 | +2.3% | 13,800 |
| 2006/03/27 | 1,495 | 1,495 | 1,455 | 1,490 | +10 | +0.7% | 5,800 |
| 2006/03/24 | 1,500 | 1,500 | 1,475 | 1,480 | -20 | -1.3% | 8,400 |
| 2006/03/23 | 1,535 | 1,535 | 1,490 | 1,500 | +10 | +0.7% | 4,200 |
| 2006/03/22 | 1,455 | 1,490 | 1,450 | 1,490 | +35 | +2.4% | 4,400 |
| 2006/03/20 | 1,500 | 1,500 | 1,425 | 1,455 | -35 | -2.3% | 6,000 |
| 2006/03/17 | 1,472.5 | 1,495 | 1,465 | 1,490 | -10 | -0.7% | 4,400 |
| 2006/03/16 | 1,535 | 1,535 | 1,450 | 1,500 | -60 | -3.8% | 12,000 |
| 2006/03/15 | 1,620 | 1,620 | 1,555 | 1,560 | -35 | -2.2% | 13,400 |
| 2006/03/14 | 1,497.5 | 1,640 | 1,497.5 | 1,595 | +102.5 | +6.9% | 29,000 |
| 2006/03/13 | 1,475 | 1,500 | 1,475 | 1,492.5 | +37.5 | +2.6% | 4,800 |
| 2006/03/10 | 1,442.5 | 1,475 | 1,442.5 | 1,455 | +20 | +1.4% | 4,600 |
| 2006/03/09 | 1,435 | 1,450 | 1,427.5 | 1,435 | ±0 | ±0% | 4,200 |
| 2006/03/08 | 1,427.5 | 1,445 | 1,427.5 | 1,435 | -5 | -0.3% | 1,200 |
| 2006/03/07 | 1,475 | 1,475 | 1,440 | 1,440 | -35 | -2.4% | 2,600 |
| 2006/03/06 | 1,437.5 | 1,475 | 1,425 | 1,475 | +37.5 | +2.6% | 6,000 |
| 2006/03/03 | 1,427.5 | 1,437.5 | 1,425 | 1,437.5 | -2.5 | -0.2% | 5,400 |
| 2006/03/02 | 1,475 | 1,475 | 1,430 | 1,440 | -20 | -1.4% | 9,800 |
| 2006/03/01 | 1,445 | 1,495 | 1,405 | 1,460 | -45 | -3% | 18,600 |
4501～
4550
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
