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 |
|---|---|---|---|---|---|---|---|
| 2005/08/16 | 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 |
| 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 |
4901～
4950
件表示中 / 5192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 | 464,000円 | +3.9% | +6.2% | 2.39% | 16.96倍 | 2.54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 |
| ＭＤＶ | 56,700円 | +52.4% | - | 1.59% | 13.01倍 | 7.68倍 |
|
医療機関、製薬向けに医療・医薬品データのネットワーク化と利活用の両サービスを提供 |
| アステリア | 134,500円 | +10.4% | +11.0% | 0.63% | 27.46倍 | 3.60倍 |
|
独自開発の企業向けソフト専業。顧客がノーコードで利活用できる技術に特色。サブスク化推進 |
| ビート | 1,249円 | - | - | - | - | - |
|
- |
| サイバトラスト | 287,900円 | +10.2% | +8.4% | 0.80% | 24.23倍 | 3.57倍 |
|
ソフトバンク系で本人確認等の認証・セキュリティが柱、Ｌｉｎｕｘに強み。ＩｏＴ関連も展開 |
市場注目の銘柄
チャート関連のコラム
