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 |
|---|---|---|---|---|---|---|---|
| 2005/02/03 | 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 |
| 2004/12/07 | 1,875 | 1,945 | 1,850 | 1,855 | -20 | -1.1% | 7,800 |
| 2004/12/06 | 1,880 | 1,880 | 1,835 | 1,875 | -25 | -1.3% | 3,600 |
| 2004/12/03 | 2,000 | 2,000 | 1,900 | 1,900 | +70 | +3.8% | 5,400 |
| 2004/12/02 | 1,850 | 1,850 | 1,825 | 1,830 | -20 | -1.1% | 3,800 |
| 2004/12/01 | 1,860 | 1,860 | 1,850 | 1,850 | ±0 | ±0% | 6,000 |
| 2004/11/30 | 1,825 | 1,875 | 1,825 | 1,850 | +35 | +1.9% | 7,400 |
| 2004/11/29 | 1,805 | 1,850 | 1,805 | 1,815 | +5 | +0.3% | 1,600 |
| 2004/11/26 | 1,805 | 1,810 | 1,800 | 1,810 | ±0 | ±0% | 2,200 |
| 2004/11/25 | 1,860 | 1,860 | 1,810 | 1,810 | -50 | -2.7% | 1,800 |
| 2004/11/24 | 1,850 | 1,900 | 1,850 | 1,860 | -65 | -3.4% | 3,800 |
| 2004/11/22 | 1,925 | 1,925 | 1,875 | 1,925 | -5 | -0.3% | 2,400 |
| 2004/11/19 | 1,975 | 2,025 | 1,930 | 1,930 | +30 | +1.6% | 13,800 |
4851～
4900
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
