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 |
|---|---|---|---|---|---|---|---|
| 2005/11/22 | 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 |
| 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 |
4751～
4800
件表示中 / 5108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 | 437,500円 | +18.4% | +21.5% | 2.33% | 17.16倍 | 2.61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 |
| ＮＣＤ | 261,000円 | +17.7% | +26.2% | 2.53% | 11.86倍 | 3.04倍 |
|
システム開発、運用サービス、駐輪場管理システムが経営の３本柱。駐輪場の運営事業も展開 |
| 朝日ネット | 70,100円 | +5.6% | +15.8% | 3.42% | 11.69倍 | 1.49倍 |
|
独立系ネット接続サービス（ＩＳＰ）大手。ＡＳＡＨＩネット運営。大学向け教育支援「マナバ」も |
| 手間イラズ | 335,000円 | +10.1% | +1.4% | 1.04% | 21.60倍 | 3.10倍 |
|
宿泊施設向け予約管理システム開発・販売が主力。システム会社やサイト運営会社と連携積極的 |
| ＡＩＲ－Ｕ | - | +9.6% | +13.4% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
