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 |
|---|---|---|---|---|---|---|---|
| 2005/07/20 | 1,535 | 1,575 | 1,535 | 1,540 | -20 | -1.3% | 7,200 |
| 2005/07/19 | 1,560 | 1,560 | 1,560 | 1,560 | ±0 | ±0% | 800 |
| 2005/07/15 | 1,560 | 1,575 | 1,560 | 1,560 | +5 | +0.3% | 2,800 |
| 2005/07/14 | 1,560 | 1,560 | 1,545 | 1,555 | +5 | +0.3% | 3,600 |
| 2005/07/13 | 1,535 | 1,550 | 1,535 | 1,550 | +20 | +1.3% | 2,400 |
| 2005/07/12 | 1,530 | 1,540 | 1,525 | 1,530 | +5 | +0.3% | 4,200 |
| 2005/07/11 | 1,550 | 1,560 | 1,525 | 1,525 | -20 | -1.3% | 8,000 |
| 2005/07/08 | 1,550 | 1,570 | 1,545 | 1,545 | -5 | -0.3% | 5,200 |
| 2005/07/07 | 1,560 | 1,565 | 1,550 | 1,550 | -5 | -0.3% | 2,800 |
| 2005/07/06 | 1,545 | 1,555 | 1,545 | 1,555 | +20 | +1.3% | 4,800 |
| 2005/07/05 | 1,545 | 1,545 | 1,535 | 1,535 | ±0 | ±0% | 2,800 |
| 2005/07/04 | 1,540 | 1,540 | 1,535 | 1,535 | -5 | -0.3% | 1,800 |
| 2005/07/01 | 1,550 | 1,555 | 1,530 | 1,540 | ±0 | ±0% | 6,200 |
| 2005/06/30 | 1,540 | 1,540 | 1,535 | 1,540 | +5 | +0.3% | 2,200 |
| 2005/06/29 | 1,535 | 1,540 | 1,525 | 1,535 | +15 | +1% | 2,600 |
| 2005/06/28 | 1,525 | 1,530 | 1,520 | 1,520 | +5 | +0.3% | 2,800 |
| 2005/06/27 | 1,530 | 1,530 | 1,515 | 1,515 | -15 | -1% | 3,000 |
| 2005/06/24 | 1,545 | 1,545 | 1,525 | 1,530 | -20 | -1.3% | 8,800 |
| 2005/06/23 | 1,545 | 1,575 | 1,545 | 1,550 | +15 | +1% | 11,600 |
| 2005/06/22 | 1,540 | 1,540 | 1,510 | 1,535 | +10 | +0.7% | 13,000 |
| 2005/06/21 | 1,535 | 1,550 | 1,515 | 1,525 | +10 | +0.7% | 2,200 |
| 2005/06/20 | 1,550 | 1,550 | 1,510 | 1,515 | -35 | -2.3% | 11,200 |
| 2005/06/17 | 1,575 | 1,575 | 1,540 | 1,550 | -20 | -1.3% | 3,200 |
| 2005/06/16 | 1,545 | 1,575 | 1,525 | 1,570 | +45 | +3% | 4,400 |
| 2005/06/15 | 1,530 | 1,535 | 1,525 | 1,525 | ±0 | ±0% | 6,000 |
| 2005/06/14 | 1,540 | 1,550 | 1,525 | 1,525 | -15 | -1% | 3,800 |
| 2005/06/13 | 1,555 | 1,555 | 1,525 | 1,540 | -15 | -1% | 7,400 |
| 2005/06/10 | 1,575 | 1,590 | 1,550 | 1,555 | -30 | -1.9% | 3,800 |
| 2005/06/09 | 1,600 | 1,600 | 1,585 | 1,585 | -10 | -0.6% | 3,600 |
| 2005/06/08 | 1,600 | 1,625 | 1,595 | 1,595 | -30 | -1.8% | 1,400 |
| 2005/06/07 | 1,625 | 1,625 | 1,625 | 1,625 | -40 | -2.4% | 400 |
| 2005/06/06 | 1,665 | 1,665 | 1,665 | 1,665 | +65 | +4.1% | 400 |
| 2005/06/03 | 1,690 | 1,690 | 1,600 | 1,600 | -5 | -0.3% | 4,200 |
| 2005/06/02 | 1,605 | 1,605 | 1,605 | 1,605 | +25 | +1.6% | 400 |
| 2005/06/01 | 1,600 | 1,600 | 1,580 | 1,580 | -70 | -4.2% | 1,400 |
| 2005/05/31 | 1,600 | 1,650 | 1,595 | 1,650 | +50 | +3.1% | 2,200 |
| 2005/05/30 | 1,600 | 1,600 | 1,595 | 1,600 | +20 | +1.3% | 2,400 |
| 2005/05/27 | 1,565 | 1,580 | 1,565 | 1,580 | +20 | +1.3% | 1,200 |
| 2005/05/26 | 1,555 | 1,575 | 1,530 | 1,560 | +5 | +0.3% | 2,800 |
| 2005/05/25 | 1,610 | 1,610 | 1,555 | 1,555 | -95 | -5.8% | 2,000 |
| 2005/05/24 | 1,655 | 1,660 | 1,650 | 1,650 | -5 | -0.3% | 5,000 |
| 2005/05/23 | 1,710 | 1,715 | 1,650 | 1,655 | -40 | -2.4% | 10,200 |
| 2005/05/20 | 1,625 | 1,695 | 1,625 | 1,695 | +95 | +5.9% | 9,400 |
| 2005/05/19 | 1,550 | 1,600 | 1,525 | 1,600 | +50 | +3.2% | 2,800 |
| 2005/05/18 | 1,525 | 1,550 | 1,500 | 1,550 | +25 | +1.6% | 2,000 |
| 2005/05/17 | 1,575 | 1,580 | 1,525 | 1,525 | -50 | -3.2% | 3,400 |
| 2005/05/16 | 1,590 | 1,610 | 1,565 | 1,575 | ±0 | ±0% | 3,200 |
| 2005/05/13 | 1,575 | 1,575 | 1,560 | 1,575 | ±0 | ±0% | 1,600 |
| 2005/05/12 | 1,570 | 1,575 | 1,570 | 1,575 | +10 | +0.6% | 600 |
| 2005/05/11 | 1,575 | 1,575 | 1,565 | 1,565 | -15 | -0.9% | 1,600 |
4701～
4750
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
