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 |
|---|---|---|---|---|---|---|---|
| 2005/02/22 | 1,630 | 1,630 | 1,600 | 1,625 | +45 | +2.8% | 2,800 |
| 2005/02/21 | 1,575 | 1,580 | 1,535 | 1,580 | +5 | +0.3% | 3,400 |
| 2005/02/18 | 1,570 | 1,620 | 1,550 | 1,575 | -45 | -2.8% | 5,800 |
| 2005/02/17 | 1,650 | 1,695 | 1,615 | 1,620 | -55 | -3.3% | 4,200 |
| 2005/02/16 | 1,675 | 1,685 | 1,675 | 1,675 | -10 | -0.6% | 3,600 |
| 2005/02/15 | 1,680 | 1,700 | 1,680 | 1,685 | +10 | +0.6% | 3,200 |
| 2005/02/14 | 1,680 | 1,680 | 1,675 | 1,675 | ±0 | ±0% | 2,000 |
| 2005/02/10 | 1,680 | 1,680 | 1,675 | 1,675 | ±0 | ±0% | 5,400 |
| 2005/02/09 | 1,680 | 1,680 | 1,650 | 1,675 | -25 | -1.5% | 2,400 |
| 2005/02/08 | 1,750 | 1,750 | 1,650 | 1,700 | -50 | -2.9% | 8,200 |
| 2005/02/07 | 1,800 | 1,810 | 1,750 | 1,750 | -50 | -2.8% | 5,600 |
| 2005/02/04 | 1,845 | 1,850 | 1,800 | 1,800 | -55 | -3% | 3,400 |
| 2005/02/03 | 1,885 | 1,885 | 1,850 | 1,855 | -25 | -1.3% | 2,200 |
| 2005/02/02 | 1,905 | 1,945 | 1,880 | 1,880 | -20 | -1.1% | 3,400 |
| 2005/02/01 | 1,925 | 1,925 | 1,900 | 1,900 | ±0 | ±0% | 1,200 |
| 2005/01/31 | 1,925 | 1,940 | 1,900 | 1,900 | ±0 | ±0% | 3,800 |
| 2005/01/28 | 1,895 | 1,925 | 1,895 | 1,900 | +40 | +2.2% | 7,200 |
| 2005/01/27 | 1,900 | 1,910 | 1,860 | 1,860 | -20 | -1.1% | 4,200 |
| 2005/01/26 | 1,905 | 1,905 | 1,880 | 1,880 | -20 | -1.1% | 1,600 |
| 2005/01/25 | 1,860 | 1,920 | 1,860 | 1,900 | +45 | +2.4% | 4,400 |
| 2005/01/24 | 1,850 | 1,875 | 1,805 | 1,855 | +5 | +0.3% | 1,600 |
| 2005/01/21 | 1,825 | 1,850 | 1,810 | 1,850 | ±0 | ±0% | 2,800 |
| 2005/01/20 | 1,800 | 1,900 | 1,800 | 1,850 | -15 | -0.8% | 9,200 |
| 2005/01/19 | 1,860 | 1,925 | 1,840 | 1,865 | ±0 | ±0% | 9,200 |
| 2005/01/18 | 1,845 | 1,870 | 1,845 | 1,865 | +35 | +1.9% | 2,400 |
| 2005/01/17 | 1,850 | 1,850 | 1,815 | 1,830 | +5 | +0.3% | 1,800 |
| 2005/01/14 | 1,790 | 1,850 | 1,790 | 1,825 | +25 | +1.4% | 1,600 |
| 2005/01/13 | 1,875 | 1,875 | 1,800 | 1,800 | -45 | -2.4% | 4,800 |
| 2005/01/12 | 1,915 | 1,915 | 1,840 | 1,845 | -45 | -2.4% | 7,800 |
| 2005/01/11 | 1,850 | 1,920 | 1,850 | 1,890 | +50 | +2.7% | 7,400 |
| 2005/01/07 | 1,800 | 1,850 | 1,790 | 1,840 | +90 | +5.1% | 18,400 |
| 2005/01/06 | 1,665 | 1,750 | 1,655 | 1,750 | +85 | +5.1% | 11,200 |
| 2005/01/05 | 1,570 | 1,665 | 1,570 | 1,665 | +100 | +6.4% | 8,000 |
| 2005/01/04 | 1,500 | 1,565 | 1,500 | 1,565 | +65 | +4.3% | 7,600 |
| 2004/12/30 | 1,497.5 | 1,500 | 1,460 | 1,500 | +25 | +1.7% | 4,400 |
| 2004/12/29 | 1,500 | 1,500 | 1,475 | 1,475 | -5 | -0.3% | 5,200 |
| 2004/12/28 | 1,440 | 1,497.5 | 1,440 | 1,480 | +30 | +2.1% | 9,200 |
| 2004/12/27 | 1,515 | 1,525 | 1,430 | 1,450 | -50 | -3.3% | 22,200 |
| 2004/12/24 | 1,500 | 1,525 | 1,470 | 1,500 | -50 | -3.2% | 23,000 |
| 2004/12/22 | 1,590 | 1,590 | 1,475 | 1,550 | -20 | -1.3% | 14,200 |
| 2004/12/21 | 1,605 | 1,610 | 1,460 | 1,570 | -60 | -3.7% | 23,200 |
| 2004/12/20 | 1,745 | 1,745 | 1,630 | 1,630 | -65 | -3.8% | 6,400 |
| 2004/12/17 | 1,710 | 1,710 | 1,635 | 1,695 | -15 | -0.9% | 10,600 |
| 2004/12/16 | 1,675 | 1,725 | 1,655 | 1,710 | +60 | +3.6% | 4,600 |
| 2004/12/15 | 1,685 | 1,700 | 1,610 | 1,650 | -60 | -3.5% | 7,600 |
| 2004/12/14 | 1,755 | 1,755 | 1,710 | 1,710 | -40 | -2.3% | 2,600 |
| 2004/12/13 | 1,775 | 1,775 | 1,725 | 1,750 | -50 | -2.8% | 3,600 |
| 2004/12/10 | 1,850 | 1,850 | 1,800 | 1,800 | -30 | -1.6% | 3,600 |
| 2004/12/09 | 1,850 | 1,850 | 1,800 | 1,830 | -20 | -1.1% | 4,800 |
| 2004/12/08 | 1,850 | 1,850 | 1,830 | 1,850 | -5 | -0.3% | 7,000 |
4801～
4850
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
