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 |
|---|---|---|---|---|---|---|---|
| 2005/09/12 | 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 |
| 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 |
4701～
4750
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
