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 |
|---|---|---|---|---|---|---|---|
| 2019/04/18 | 1,423 | 1,423 | 1,372 | 1,399 | -15 | -1.1% | 27,200 |
| 2019/04/17 | 1,431 | 1,431 | 1,391 | 1,414 | -11 | -0.8% | 20,600 |
| 2019/04/16 | 1,425 | 1,448 | 1,425 | 1,425 | -4 | -0.3% | 14,200 |
| 2019/04/15 | 1,428 | 1,439 | 1,412 | 1,429 | +11 | +0.8% | 18,100 |
| 2019/04/12 | 1,438 | 1,438 | 1,405 | 1,418 | -13 | -0.9% | 13,600 |
| 2019/04/11 | 1,469 | 1,472 | 1,429 | 1,431 | -36 | -2.5% | 29,300 |
| 2019/04/10 | 1,399 | 1,476 | 1,399 | 1,467 | +57 | +4% | 62,800 |
| 2019/04/09 | 1,414 | 1,415 | 1,390 | 1,410 | +1 | +0.1% | 17,900 |
| 2019/04/08 | 1,362 | 1,413 | 1,360 | 1,409 | +48 | +3.5% | 26,200 |
| 2019/04/05 | 1,370 | 1,374 | 1,346 | 1,361 | +1 | +0.1% | 13,600 |
| 2019/04/04 | 1,372 | 1,373 | 1,342 | 1,360 | -11 | -0.8% | 42,400 |
| 2019/04/03 | 1,377 | 1,385 | 1,369 | 1,371 | -9 | -0.7% | 15,700 |
| 2019/04/02 | 1,419 | 1,425 | 1,370 | 1,380 | -25 | -1.8% | 40,100 |
| 2019/04/01 | 1,402 | 1,425 | 1,402 | 1,405 | +10 | +0.7% | 30,800 |
| 2019/03/29 | 1,419 | 1,419 | 1,387 | 1,395 | -10 | -0.7% | 31,100 |
| 2019/03/28 | 1,429 | 1,429 | 1,403 | 1,405 | -32 | -2.2% | 33,300 |
| 2019/03/27 | 1,417 | 1,454 | 1,416 | 1,437 | +25 | +1.8% | 38,500 |
| 2019/03/26 | 1,418 | 1,447 | 1,410 | 1,412 | +7 | +0.5% | 54,900 |
| 2019/03/25 | 1,358 | 1,413 | 1,354 | 1,405 | +10 | +0.7% | 46,200 |
| 2019/03/22 | 1,383 | 1,420 | 1,383 | 1,395 | +8 | +0.6% | 37,400 |
| 2019/03/20 | 1,422 | 1,422 | 1,385 | 1,387 | -31 | -2.2% | 78,400 |
| 2019/03/19 | 1,420 | 1,465 | 1,415 | 1,418 | +9 | +0.6% | 298,200 |
| 2019/03/18 | 1,410 | 1,428 | 1,382 | 1,409 | +8 | +0.6% | 76,900 |
| 2019/03/15 | 1,389 | 1,435 | 1,379 | 1,401 | +12 | +0.9% | 27,000 |
| 2019/03/14 | 1,388 | 1,404 | 1,379 | 1,389 | ±0 | ±0% | 21,600 |
| 2019/03/13 | 1,404 | 1,409 | 1,355 | 1,389 | -6 | -0.4% | 19,000 |
| 2019/03/12 | 1,381 | 1,430 | 1,381 | 1,395 | +19 | +1.4% | 23,400 |
| 2019/03/11 | 1,378 | 1,381 | 1,351 | 1,376 | +7 | +0.5% | 16,700 |
| 2019/03/08 | 1,396 | 1,396 | 1,367 | 1,369 | -33 | -2.4% | 22,500 |
| 2019/03/07 | 1,413 | 1,416 | 1,398 | 1,402 | -28 | -2% | 37,700 |
| 2019/03/06 | 1,456 | 1,461 | 1,412 | 1,430 | -36 | -2.5% | 30,900 |
| 2019/03/05 | 1,488 | 1,505 | 1,463 | 1,466 | -59 | -3.9% | 38,000 |
| 2019/03/04 | 1,552 | 1,552 | 1,520 | 1,525 | -8 | -0.5% | 8,600 |
| 2019/03/01 | 1,545 | 1,549 | 1,527 | 1,533 | +28 | +1.9% | 6,900 |
| 2019/02/28 | 1,518 | 1,533 | 1,505 | 1,505 | -50 | -3.2% | 13,800 |
| 2019/02/27 | 1,521 | 1,575 | 1,515 | 1,555 | +21 | +1.4% | 14,000 |
| 2019/02/26 | 1,562 | 1,577 | 1,534 | 1,534 | -32 | -2% | 23,300 |
| 2019/02/25 | 1,594 | 1,608 | 1,560 | 1,566 | -24 | -1.5% | 18,900 |
| 2019/02/22 | 1,621 | 1,621 | 1,585 | 1,590 | -40 | -2.5% | 10,300 |
| 2019/02/21 | 1,626 | 1,638 | 1,622 | 1,630 | +4 | +0.2% | 3,000 |
| 2019/02/20 | 1,641 | 1,641 | 1,618 | 1,626 | +11 | +0.7% | 5,900 |
| 2019/02/19 | 1,610 | 1,640 | 1,600 | 1,615 | +17 | +1.1% | 8,800 |
| 2019/02/18 | 1,653 | 1,654 | 1,593 | 1,598 | -52 | -3.2% | 19,200 |
| 2019/02/15 | 1,700 | 1,730 | 1,641 | 1,650 | -10 | -0.6% | 14,200 |
| 2019/02/14 | 1,650 | 1,679 | 1,620 | 1,660 | -97 | -5.5% | 33,400 |
| 2019/02/13 | 1,765 | 1,815 | 1,733 | 1,757 | +26 | +1.5% | 42,700 |
| 2019/02/12 | 1,690 | 1,746 | 1,690 | 1,731 | +60 | +3.6% | 13,100 |
| 2019/02/08 | 1,690 | 1,712 | 1,671 | 1,671 | -42 | -2.5% | 13,200 |
| 2019/02/07 | 1,730 | 1,750 | 1,703 | 1,713 | -15 | -0.9% | 10,900 |
| 2019/02/06 | 1,742 | 1,760 | 1,728 | 1,728 | -14 | -0.8% | 5,500 |
1551～
1600
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
