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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 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 |
| 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 |
4501～
4550
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
