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 |
|---|---|---|---|---|---|---|---|
| 2005/09/30 | 1,380 | 1,380 | 1,300 | 1,350 | -50 | -3.6% | 10,600 |
| 2005/09/29 | 1,365 | 1,445 | 1,365 | 1,400 | +25 | +1.8% | 8,200 |
| 2005/09/28 | 1,410 | 1,417.5 | 1,375 | 1,375 | -32.5 | -2.3% | 7,200 |
| 2005/09/27 | 1,450 | 1,450 | 1,405 | 1,407.5 | -42.5 | -2.9% | 4,000 |
| 2005/09/26 | 1,467.5 | 1,480 | 1,450 | 1,450 | -20 | -1.4% | 3,400 |
| 2005/09/22 | 1,475 | 1,480 | 1,470 | 1,470 | +5 | +0.3% | 1,800 |
| 2005/09/21 | 1,487.5 | 1,487.5 | 1,465 | 1,465 | -30 | -2% | 3,800 |
| 2005/09/20 | 1,490 | 1,495 | 1,472.5 | 1,495 | +35 | +2.4% | 4,400 |
| 2005/09/16 | 1,467.5 | 1,470 | 1,460 | 1,460 | -5 | -0.3% | 3,600 |
| 2005/09/15 | 1,450 | 1,470 | 1,450 | 1,465 | +15 | +1% | 3,400 |
| 2005/09/14 | 1,450 | 1,452.5 | 1,440 | 1,450 | +5 | +0.3% | 6,000 |
| 2005/09/13 | 1,455 | 1,455 | 1,445 | 1,445 | -15 | -1% | 2,200 |
| 2005/09/12 | 1,470 | 1,470 | 1,445 | 1,460 | ±0 | ±0% | 3,000 |
| 2005/09/09 | 1,455 | 1,460 | 1,455 | 1,460 | +5 | +0.3% | 3,200 |
| 2005/09/08 | 1,455 | 1,455 | 1,450 | 1,455 | -5 | -0.3% | 2,200 |
| 2005/09/07 | 1,457.5 | 1,460 | 1,455 | 1,460 | -10 | -0.7% | 2,600 |
| 2005/09/06 | 1,472.5 | 1,490 | 1,467.5 | 1,470 | ±0 | ±0% | 7,200 |
| 2005/09/05 | 1,452.5 | 1,480 | 1,452.5 | 1,470 | +30 | +2.1% | 5,000 |
| 2005/09/02 | 1,415 | 1,450 | 1,415 | 1,440 | +35 | +2.5% | 21,000 |
| 2005/09/01 | 1,402.5 | 1,405 | 1,402.5 | 1,405 | +5 | +0.4% | 1,600 |
| 2005/08/31 | 1,407.5 | 1,407.5 | 1,400 | 1,400 | -7.5 | -0.5% | 2,200 |
| 2005/08/30 | 1,407.5 | 1,407.5 | 1,407.5 | 1,407.5 | +5 | +0.4% | 400 |
| 2005/08/29 | 1,400 | 1,402.5 | 1,400 | 1,402.5 | +10 | +0.7% | 2,600 |
| 2005/08/26 | 1,415 | 1,430 | 1,390 | 1,392.5 | -35 | -2.5% | 5,200 |
| 2005/08/25 | 1,400 | 1,427.5 | 1,400 | 1,427.5 | +2.5 | +0.2% | 2,200 |
| 2005/08/24 | 1,455 | 1,455 | 1,400 | 1,425 | -30 | -2.1% | 10,200 |
| 2005/08/23 | 1,475 | 1,475 | 1,455 | 1,455 | -20 | -1.4% | 4,400 |
| 2005/08/22 | 1,477.5 | 1,477.5 | 1,475 | 1,475 | ±0 | ±0% | 800 |
| 2005/08/19 | 1,500 | 1,500 | 1,467.5 | 1,475 | -10 | -0.7% | 4,200 |
| 2005/08/18 | 1,475 | 1,485 | 1,470 | 1,485 | -15 | -1% | 1,200 |
| 2005/08/17 | 1,480 | 1,500 | 1,475 | 1,500 | +20 | +1.4% | 2,800 |
| 2005/08/16 | 1,475 | 1,490 | 1,470 | 1,480 | ±0 | ±0% | 1,600 |
| 2005/08/15 | 1,475 | 1,480 | 1,475 | 1,480 | -20 | -1.3% | 600 |
| 2005/08/12 | 1,535 | 1,540 | 1,485 | 1,500 | -5 | -0.3% | 3,200 |
| 2005/08/11 | 1,505 | 1,505 | 1,505 | 1,505 | -40 | -2.6% | 600 |
| 2005/08/10 | 1,505 | 1,545 | 1,485 | 1,545 | +20 | +1.3% | 3,400 |
| 2005/08/09 | 1,525 | 1,525 | 1,525 | 1,525 | +55 | +3.7% | 400 |
| 2005/08/08 | 1,485 | 1,485 | 1,450 | 1,470 | -45 | -3% | 3,200 |
| 2005/08/05 | 1,520 | 1,525 | 1,510 | 1,515 | ±0 | ±0% | 2,200 |
| 2005/08/04 | 1,545 | 1,545 | 1,515 | 1,515 | -30 | -1.9% | 7,600 |
| 2005/08/03 | 1,560 | 1,565 | 1,545 | 1,545 | -20 | -1.3% | 5,000 |
| 2005/08/02 | 1,560 | 1,570 | 1,555 | 1,565 | +10 | +0.6% | 6,800 |
| 2005/08/01 | 1,550 | 1,555 | 1,540 | 1,555 | +10 | +0.6% | 3,600 |
| 2005/07/29 | 1,540 | 1,550 | 1,540 | 1,545 | +5 | +0.3% | 1,000 |
| 2005/07/28 | 1,545 | 1,550 | 1,535 | 1,540 | ±0 | ±0% | 2,000 |
| 2005/07/27 | 1,530 | 1,540 | 1,530 | 1,540 | +10 | +0.7% | 2,200 |
| 2005/07/26 | 1,530 | 1,530 | 1,525 | 1,530 | -5 | -0.3% | 1,000 |
| 2005/07/25 | 1,515 | 1,535 | 1,515 | 1,535 | ±0 | ±0% | 4,200 |
| 2005/07/22 | 1,535 | 1,535 | 1,535 | 1,535 | -10 | -0.6% | 1,600 |
| 2005/07/21 | 1,550 | 1,550 | 1,520 | 1,545 | +5 | +0.3% | 9,000 |
4651～
4700
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
