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 |
|---|---|---|---|---|---|---|---|
| 2005/11/28 | 1,840 | 1,950 | 1,840 | 1,890 | +55 | +3% | 11,600 |
| 2005/11/25 | 1,850 | 1,850 | 1,795 | 1,835 | -35 | -1.9% | 4,800 |
| 2005/11/24 | 1,905 | 1,905 | 1,850 | 1,870 | -35 | -1.8% | 11,000 |
| 2005/11/22 | 1,950 | 1,960 | 1,900 | 1,905 | -60 | -3.1% | 12,000 |
| 2005/11/21 | 1,950 | 2,045 | 1,950 | 1,965 | -10 | -0.5% | 11,800 |
| 2005/11/18 | 2,055 | 2,070 | 1,905 | 1,975 | -105 | -5% | 21,000 |
| 2005/11/17 | 2,050 | 2,150 | 1,995 | 2,080 | +120 | +6.1% | 29,400 |
| 2005/11/16 | 1,890 | 1,960 | 1,850 | 1,960 | +120 | +6.5% | 27,800 |
| 2005/11/15 | 1,825 | 1,845 | 1,785 | 1,840 | +10 | +0.5% | 18,200 |
| 2005/11/14 | 1,850 | 1,875 | 1,830 | 1,830 | -25 | -1.3% | 20,600 |
| 2005/11/11 | 1,860 | 1,900 | 1,850 | 1,855 | -10 | -0.5% | 8,600 |
| 2005/11/10 | 1,850 | 1,875 | 1,800 | 1,865 | +15 | +0.8% | 9,400 |
| 2005/11/09 | 1,780 | 1,850 | 1,780 | 1,850 | -30 | -1.6% | 13,800 |
| 2005/11/08 | 1,930 | 1,955 | 1,845 | 1,880 | -70 | -3.6% | 18,200 |
| 2005/11/07 | 2,025 | 2,085 | 1,925 | 1,950 | -25 | -1.3% | 22,600 |
| 2005/11/04 | 1,960 | 2,000 | 1,930 | 1,975 | -5 | -0.3% | 31,000 |
| 2005/11/02 | 2,050 | 2,145 | 1,865 | 1,980 | -45 | -2.2% | 73,600 |
| 2005/11/01 | 2,310 | 2,385 | 2,015 | 2,025 | -185 | -8.4% | 194,600 |
| 2005/10/31 | 1,995 | 2,210 | 1,975 | 2,210 | +250 | +12.8% | 75,600 |
| 2005/10/28 | 1,740 | 1,960 | 1,710 | 1,960 | +250 | +14.6% | 76,600 |
| 2005/10/27 | 1,690 | 1,755 | 1,670 | 1,710 | -80 | -4.5% | 91,600 |
| 2005/10/26 | 1,650 | 1,800 | 1,615 | 1,790 | +240 | +15.5% | 198,000 |
| 2005/10/25 | 1,352.5 | 1,550 | 1,352.5 | 1,550 | +200 | +14.8% | 60,200 |
| 2005/10/24 | 1,337.5 | 1,350 | 1,300 | 1,350 | +15 | +1.1% | 15,800 |
| 2005/10/21 | 1,335 | 1,335 | 1,335 | 1,335 | -15 | -1.1% | 1,000 |
| 2005/10/20 | 1,365 | 1,365 | 1,350 | 1,350 | +25 | +1.9% | 2,800 |
| 2005/10/19 | 1,327.5 | 1,340 | 1,322.5 | 1,325 | ±0 | ±0% | 3,400 |
| 2005/10/18 | 1,330 | 1,337.5 | 1,325 | 1,325 | -10 | -0.7% | 3,000 |
| 2005/10/17 | 1,350 | 1,350 | 1,330 | 1,335 | -15 | -1.1% | 3,400 |
| 2005/10/14 | 1,347.5 | 1,375 | 1,347.5 | 1,350 | -17.5 | -1.3% | 7,600 |
| 2005/10/13 | 1,380 | 1,382.5 | 1,365 | 1,367.5 | -12.5 | -0.9% | 6,800 |
| 2005/10/12 | 1,425 | 1,425 | 1,380 | 1,380 | -42.5 | -3% | 11,600 |
| 2005/10/11 | 1,402.5 | 1,425 | 1,400 | 1,422.5 | +42.5 | +3.1% | 10,600 |
| 2005/10/07 | 1,380 | 1,380 | 1,380 | 1,380 | -20 | -1.4% | 600 |
| 2005/10/06 | 1,417.5 | 1,417.5 | 1,400 | 1,400 | -10 | -0.7% | 1,400 |
| 2005/10/05 | 1,400 | 1,415 | 1,390 | 1,410 | +32.5 | +2.4% | 3,000 |
| 2005/10/04 | 1,382.5 | 1,387.5 | 1,375 | 1,377.5 | +2.5 | +0.2% | 1,400 |
| 2005/10/03 | 1,352.5 | 1,397.5 | 1,352.5 | 1,375 | +25 | +1.9% | 3,000 |
| 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 |
4651～
4700
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
