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 |
|---|---|---|---|---|---|---|---|
| 2006/04/24 | 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 |
| 2006/02/28 | 1,510 | 1,545 | 1,450 | 1,505 | -50 | -3.2% | 14,800 |
| 2006/02/27 | 1,645 | 1,710 | 1,550 | 1,555 | -25 | -1.6% | 43,200 |
| 2006/02/24 | 1,505 | 1,580 | 1,442.5 | 1,580 | +137.5 | +9.5% | 38,800 |
| 2006/02/23 | 1,382.5 | 1,445 | 1,355 | 1,442.5 | +117.5 | +8.9% | 23,000 |
| 2006/02/22 | 1,350 | 1,380 | 1,305 | 1,325 | ±0 | ±0% | 21,800 |
| 2006/02/21 | 1,230 | 1,325 | 1,230 | 1,325 | +95 | +7.7% | 26,800 |
| 2006/02/20 | 1,255 | 1,295 | 1,225 | 1,230 | -65 | -5% | 63,800 |
| 2006/02/17 | 1,335 | 1,365 | 1,275 | 1,295 | -40 | -3% | 54,200 |
| 2006/02/16 | 1,417.5 | 1,442.5 | 1,320 | 1,335 | -85 | -6% | 95,600 |
| 2006/02/15 | 1,555 | 1,555 | 1,420 | 1,420 | -45 | -3.1% | 75,600 |
| 2006/02/14 | 1,680 | 1,695 | 1,440 | 1,465 | -190 | -11.5% | 52,600 |
| 2006/02/13 | 1,905 | 1,905 | 1,655 | 1,655 | -245 | -12.9% | 39,200 |
4551～
4600
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
