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 |
|---|---|---|---|---|---|---|---|
| 2019/07/05 | 1,399 | 1,399 | 1,343 | 1,358 | -41 | -2.9% | 33,400 |
| 2019/07/04 | 1,429 | 1,438 | 1,389 | 1,399 | -19 | -1.3% | 35,700 |
| 2019/07/03 | 1,431 | 1,431 | 1,416 | 1,418 | -12 | -0.8% | 20,200 |
| 2019/07/02 | 1,426 | 1,437 | 1,415 | 1,430 | +1 | +0.1% | 26,600 |
| 2019/07/01 | 1,430 | 1,441 | 1,418 | 1,429 | +18 | +1.3% | 51,000 |
| 2019/06/28 | 1,426 | 1,426 | 1,398 | 1,411 | -2 | -0.1% | 33,000 |
| 2019/06/27 | 1,447 | 1,448 | 1,404 | 1,413 | -21 | -1.5% | 55,000 |
| 2019/06/26 | 1,433 | 1,444 | 1,424 | 1,434 | -6 | -0.4% | 41,100 |
| 2019/06/25 | 1,428 | 1,442 | 1,420 | 1,440 | +7 | +0.5% | 78,100 |
| 2019/06/24 | 1,426 | 1,434 | 1,412 | 1,433 | +11 | +0.8% | 40,800 |
| 2019/06/21 | 1,421 | 1,438 | 1,407 | 1,422 | +2 | +0.1% | 87,300 |
| 2019/06/20 | 1,430 | 1,433 | 1,386 | 1,420 | +105 | +8% | 277,800 |
| 2019/06/19 | 1,306 | 1,317 | 1,296 | 1,315 | +35 | +2.7% | 15,700 |
| 2019/06/18 | 1,289 | 1,310 | 1,269 | 1,280 | -5 | -0.4% | 29,700 |
| 2019/06/17 | 1,233 | 1,285 | 1,233 | 1,285 | +55 | +4.5% | 26,800 |
| 2019/06/14 | 1,201 | 1,234 | 1,201 | 1,230 | +31 | +2.6% | 13,400 |
| 2019/06/13 | 1,200 | 1,200 | 1,189 | 1,199 | +4 | +0.3% | 7,100 |
| 2019/06/12 | 1,200 | 1,202 | 1,190 | 1,195 | -2 | -0.2% | 11,600 |
| 2019/06/11 | 1,193 | 1,205 | 1,175 | 1,197 | ±0 | ±0% | 11,100 |
| 2019/06/10 | 1,194 | 1,219 | 1,194 | 1,197 | +11 | +0.9% | 18,800 |
| 2019/06/07 | 1,177 | 1,187 | 1,167 | 1,186 | +6 | +0.5% | 8,400 |
| 2019/06/06 | 1,190 | 1,200 | 1,167 | 1,180 | -10 | -0.8% | 9,500 |
| 2019/06/05 | 1,195 | 1,202 | 1,180 | 1,190 | +22 | +1.9% | 7,900 |
| 2019/06/04 | 1,147 | 1,168 | 1,131 | 1,168 | +21 | +1.8% | 15,800 |
| 2019/06/03 | 1,156 | 1,165 | 1,138 | 1,147 | -46 | -3.9% | 19,000 |
| 2019/05/31 | 1,214 | 1,214 | 1,178 | 1,193 | -32 | -2.6% | 16,700 |
| 2019/05/30 | 1,224 | 1,225 | 1,210 | 1,225 | -1 | -0.1% | 3,800 |
| 2019/05/29 | 1,228 | 1,229 | 1,206 | 1,226 | -10 | -0.8% | 7,900 |
| 2019/05/28 | 1,209 | 1,236 | 1,206 | 1,236 | +27 | +2.2% | 14,000 |
| 2019/05/27 | 1,222 | 1,230 | 1,198 | 1,209 | +17 | +1.4% | 12,300 |
| 2019/05/24 | 1,146 | 1,197 | 1,140 | 1,192 | +25 | +2.1% | 14,100 |
| 2019/05/23 | 1,192 | 1,195 | 1,160 | 1,167 | -29 | -2.4% | 25,900 |
| 2019/05/22 | 1,203 | 1,215 | 1,196 | 1,196 | -6 | -0.5% | 9,300 |
| 2019/05/21 | 1,224 | 1,224 | 1,189 | 1,202 | -23 | -1.9% | 22,200 |
| 2019/05/20 | 1,249 | 1,249 | 1,221 | 1,225 | -7 | -0.6% | 15,700 |
| 2019/05/17 | 1,245 | 1,245 | 1,220 | 1,232 | +2 | +0.2% | 53,900 |
| 2019/05/16 | 1,299 | 1,300 | 1,225 | 1,230 | -67 | -5.2% | 65,500 |
| 2019/05/15 | 1,321 | 1,333 | 1,278 | 1,297 | -112 | -7.9% | 73,500 |
| 2019/05/14 | 1,351 | 1,414 | 1,344 | 1,409 | +2 | +0.1% | 25,400 |
| 2019/05/13 | 1,415 | 1,418 | 1,387 | 1,407 | -20 | -1.4% | 23,300 |
| 2019/05/10 | 1,408 | 1,437 | 1,403 | 1,427 | +9 | +0.6% | 19,700 |
| 2019/05/09 | 1,437 | 1,437 | 1,417 | 1,418 | -20 | -1.4% | 15,000 |
| 2019/05/08 | 1,431 | 1,438 | 1,409 | 1,438 | -15 | -1% | 18,100 |
| 2019/05/07 | 1,451 | 1,474 | 1,438 | 1,453 | +17 | +1.2% | 26,000 |
| 2019/04/26 | 1,424 | 1,440 | 1,413 | 1,436 | -6 | -0.4% | 25,000 |
| 2019/04/25 | 1,455 | 1,459 | 1,442 | 1,442 | +1 | +0.1% | 13,100 |
| 2019/04/24 | 1,455 | 1,490 | 1,440 | 1,441 | -5 | -0.3% | 44,500 |
| 2019/04/23 | 1,437 | 1,452 | 1,414 | 1,446 | +21 | +1.5% | 27,400 |
| 2019/04/22 | 1,423 | 1,445 | 1,411 | 1,425 | +15 | +1.1% | 26,600 |
| 2019/04/19 | 1,409 | 1,425 | 1,409 | 1,410 | +11 | +0.8% | 30,000 |
1501～
1550
件表示中 / 2120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 | 68,000円 | +32.5% | +39.6% | 1.91% | 27.66倍 | 5.29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 |
| ＮＣＤ | 256,700円 | +6.3% | +5.2% | 4.67% | 10.77倍 | 2.70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 |
| ＡＧＳ | 129,900円 | +7.8% | +10.0% | 2.16% | 14.89倍 | 1.48倍 |
|
独立系情報システム会社。データセンター運用、ソフト開発が柱。年商１割超がりそなＨＤ向け |
| ニーズウェル | 54,400円 | +11.0% | +15.9% | 2.21% | 19.76倍 | 4.66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 |
| ＡＩＲ－Ｕ | - | +3.1% | -14.6% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
