セグエグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 529 | 539 | 528 | 538 | +8 | +1.5% | 18,700 |
| 2022/07/29 | 540 | 545 | 530 | 530 | -10 | -1.9% | 28,000 |
| 2022/07/28 | 541 | 542 | 535 | 540 | +5 | +0.9% | 7,500 |
| 2022/07/27 | 542 | 542 | 535 | 535 | -5 | -0.9% | 10,600 |
| 2022/07/26 | 538 | 540 | 534 | 540 | +4 | +0.7% | 6,500 |
| 2022/07/25 | 541 | 541 | 527 | 536 | -1 | -0.2% | 20,900 |
| 2022/07/22 | 546 | 546 | 537 | 537 | -5 | -0.9% | 14,300 |
| 2022/07/21 | 530 | 542 | 530 | 542 | +15 | +2.8% | 20,400 |
| 2022/07/20 | 526 | 531 | 523 | 527 | +7 | +1.3% | 18,200 |
| 2022/07/19 | 526 | 526 | 519 | 520 | -6 | -1.1% | 20,400 |
| 2022/07/15 | 534 | 536 | 526 | 526 | -8 | -1.5% | 22,900 |
| 2022/07/14 | 531 | 537 | 529 | 534 | +2 | +0.4% | 7,100 |
| 2022/07/13 | 536 | 537 | 529 | 532 | ±0 | ±0% | 14,600 |
| 2022/07/12 | 538 | 538 | 527 | 532 | -5 | -0.9% | 21,200 |
| 2022/07/11 | 537 | 543 | 531 | 537 | +2 | +0.4% | 31,300 |
| 2022/07/08 | 541 | 547 | 535 | 535 | -9 | -1.7% | 23,700 |
| 2022/07/07 | 543 | 547 | 538 | 544 | +4 | +0.7% | 10,800 |
| 2022/07/06 | 552 | 556 | 538 | 540 | -15 | -2.7% | 21,200 |
| 2022/07/05 | 555 | 566 | 553 | 555 | ±0 | ±0% | 12,500 |
| 2022/07/04 | 563 | 566 | 547 | 555 | +5 | +0.9% | 23,300 |
| 2022/07/01 | 559 | 568 | 549 | 550 | -17 | -3% | 39,600 |
| 2022/06/30 | 581 | 581 | 563 | 567 | -11 | -1.9% | 27,900 |
| 2022/06/29 | 565 | 581 | 562 | 578 | +3 | +0.5% | 30,900 |
| 2022/06/28 | 566 | 579 | 562 | 575 | +13 | +2.3% | 39,900 |
| 2022/06/27 | 569 | 570 | 555 | 562 | +1 | +0.2% | 35,000 |
| 2022/06/24 | 558 | 577 | 558 | 561 | +14 | +2.6% | 45,100 |
| 2022/06/23 | 542 | 554 | 540 | 547 | +10 | +1.9% | 32,100 |
| 2022/06/22 | 549 | 550 | 537 | 537 | -6 | -1.1% | 18,300 |
| 2022/06/21 | 531 | 550 | 531 | 543 | +19 | +3.6% | 21,200 |
| 2022/06/20 | 530 | 532 | 515 | 524 | -3 | -0.6% | 28,000 |
| 2022/06/17 | 526 | 535 | 516 | 527 | -9 | -1.7% | 39,000 |
| 2022/06/16 | 554 | 559 | 536 | 536 | -2 | -0.4% | 46,400 |
| 2022/06/15 | 533 | 549 | 527 | 538 | +5 | +0.9% | 65,700 |
| 2022/06/14 | 516 | 536 | 516 | 533 | +1 | +0.2% | 40,000 |
| 2022/06/13 | 550 | 550 | 530 | 532 | -28 | -5% | 64,200 |
| 2022/06/10 | 563 | 567 | 556 | 560 | -9 | -1.6% | 24,500 |
| 2022/06/09 | 555 | 570 | 552 | 569 | +14 | +2.5% | 40,500 |
| 2022/06/08 | 554 | 561 | 549 | 555 | +4 | +0.7% | 21,300 |
| 2022/06/07 | 554 | 556 | 550 | 551 | -2 | -0.4% | 18,100 |
| 2022/06/06 | 543 | 555 | 535 | 553 | +6 | +1.1% | 27,700 |
| 2022/06/03 | 550 | 553 | 544 | 547 | +6 | +1.1% | 26,600 |
| 2022/06/02 | 559 | 559 | 540 | 541 | -22 | -3.9% | 43,500 |
| 2022/06/01 | 550 | 574 | 548 | 563 | +23 | +4.3% | 59,500 |
| 2022/05/31 | 549 | 549 | 536 | 540 | -9 | -1.6% | 36,700 |
| 2022/05/30 | 534 | 549 | 531 | 549 | +23 | +4.4% | 34,600 |
| 2022/05/27 | 529 | 531 | 520 | 526 | +2 | +0.4% | 23,900 |
| 2022/05/26 | 521 | 531 | 520 | 524 | +3 | +0.6% | 39,800 |
| 2022/05/25 | 530 | 530 | 517 | 521 | -5 | -1% | 19,600 |
| 2022/05/24 | 544 | 544 | 525 | 526 | -19 | -3.5% | 40,500 |
| 2022/05/23 | 526 | 545 | 525 | 545 | +24 | +4.6% | 31,300 |
751～
800
件表示中 / 2118件
類似銘柄と比較する
現在ご覧いただいている「セグエ」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 |
|---|---|---|---|---|---|---|---|---|
| セグエ | 67,100円 | +32.5% | +39.6% | 1.94% | 27.29倍 | 5.23倍 |
|
セキュリティ品の輸入販売とソリューション関連が両輪。ＳＥ派遣に強み。自社開発品成長中 |
| ニーズウェル | 55,500円 | +11.0% | +15.9% | 2.16% | 20.16倍 | 4.76倍 |
|
金融システム開発に強み。ソリューション事業強化。エンドユーザーと直接取引は売上高の６割 |
| ビート | 1,174円 | - | - | - | - | - |
|
- |
| カナミックＮ | 46,400円 | +11.8% | +10.6% | 1.62% | 20.02倍 | 5.44倍 |
|
自治体、医師会、介護事業者向けクラウドサービスが主柱。Ｍ＆Ａで２４時間ジムやＷｅｂ開発も |
| ＡＩＲ－Ｕ | - | +3.1% | -14.6% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
