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 |
|---|---|---|---|---|---|---|---|
| 2017/04/28 | 1,650 | 1,667.5 | 1,580 | 1,580 | -50 | -3.1% | 44,400 |
| 2017/04/27 | 1,567.5 | 1,630 | 1,557.5 | 1,630 | +52.5 | +3.3% | 60,800 |
| 2017/04/26 | 1,540 | 1,582.5 | 1,527.5 | 1,577.5 | +65 | +4.3% | 57,000 |
| 2017/04/25 | 1,540 | 1,550 | 1,510 | 1,512.5 | -5 | -0.3% | 26,600 |
| 2017/04/24 | 1,590 | 1,590 | 1,507.5 | 1,517.5 | -82.5 | -5.2% | 55,600 |
| 2017/04/21 | 1,670 | 1,675 | 1,580 | 1,600 | -77.5 | -4.6% | 61,000 |
| 2017/04/20 | 1,542.5 | 1,677.5 | 1,535 | 1,677.5 | +152.5 | +10% | 97,000 |
| 2017/04/19 | 1,505 | 1,547.5 | 1,499 | 1,525 | -15 | -1% | 27,800 |
| 2017/04/18 | 1,540 | 1,557.5 | 1,502.5 | 1,540 | +54 | +3.6% | 55,000 |
| 2017/04/17 | 1,410.5 | 1,487 | 1,410.5 | 1,486 | +78.5 | +5.6% | 37,800 |
| 2017/04/14 | 1,455 | 1,472.5 | 1,400 | 1,407.5 | -43 | -3% | 34,200 |
| 2017/04/13 | 1,388.5 | 1,471 | 1,388.5 | 1,450.5 | +14 | +1% | 39,800 |
| 2017/04/12 | 1,492.5 | 1,492.5 | 1,380.5 | 1,436.5 | -83.5 | -5.5% | 92,400 |
| 2017/04/11 | 1,612.5 | 1,612.5 | 1,500 | 1,520 | -92.5 | -5.7% | 59,400 |
| 2017/04/10 | 1,617.5 | 1,630 | 1,592.5 | 1,612.5 | +30 | +1.9% | 20,600 |
| 2017/04/07 | 1,590 | 1,637.5 | 1,500 | 1,582.5 | -2.5 | -0.2% | 61,600 |
| 2017/04/06 | 1,727.5 | 1,727.5 | 1,560 | 1,585 | -107.5 | -6.4% | 78,800 |
| 2017/04/05 | 1,665 | 1,735 | 1,600 | 1,692.5 | +85 | +5.3% | 58,200 |
| 2017/04/04 | 1,680 | 1,747.5 | 1,550 | 1,607.5 | -82.5 | -4.9% | 80,400 |
| 2017/04/03 | 1,755 | 1,765 | 1,685 | 1,690 | -55 | -3.2% | 58,600 |
| 2017/03/31 | 1,765 | 1,815 | 1,730 | 1,745 | -50 | -2.8% | 70,400 |
| 2017/03/30 | 1,860 | 1,860 | 1,725 | 1,795 | -45 | -2.4% | 93,200 |
| 2017/03/29 | 1,880 | 1,975 | 1,792.5 | 1,840 | -75 | -3.9% | 81,400 |
| 2017/03/28 | 1,897.5 | 1,932.5 | 1,885 | 1,915 | +27.5 | +1.5% | 44,800 |
| 2017/03/27 | 1,965 | 1,967.5 | 1,887.5 | 1,887.5 | -60 | -3.1% | 50,400 |
| 2017/03/24 | 1,925 | 1,975 | 1,915 | 1,947.5 | +17.5 | +0.9% | 58,400 |
| 2017/03/23 | 1,960 | 2,025 | 1,925 | 1,930 | -10 | -0.5% | 83,200 |
| 2017/03/22 | 1,930 | 2,007.5 | 1,920 | 1,940 | -50 | -2.5% | 73,200 |
| 2017/03/21 | 1,877.5 | 2,000 | 1,875 | 1,990 | +77.5 | +4.1% | 84,000 |
| 2017/03/17 | 1,972.5 | 2,037.5 | 1,890 | 1,912.5 | -37.5 | -1.9% | 119,200 |
| 2017/03/16 | 1,900 | 1,970 | 1,887.5 | 1,950 | +20 | +1% | 88,000 |
| 2017/03/15 | 2,080 | 2,087.5 | 1,930 | 1,930 | -170 | -8.1% | 227,600 |
| 2017/03/14 | 2,037.5 | 2,122.5 | 1,995 | 2,100 | +52.5 | +2.6% | 249,200 |
| 2017/03/13 | 2,257.5 | 2,280 | 2,027.5 | 2,047.5 | -220 | -9.7% | 343,600 |
| 2017/03/10 | 2,337.5 | 2,392.5 | 2,230 | 2,267.5 | -107.5 | -4.5% | 474,800 |
| 2017/03/09 | 2,495 | 2,522.5 | 2,375 | 2,375 | -60 | -2.5% | 606,800 |
| 2017/03/08 | 2,337.5 | 2,472.5 | 2,317.5 | 2,435 | +87.5 | +3.7% | 669,600 |
| 2017/03/07 | 2,332.5 | 2,417.5 | 2,227.5 | 2,347.5 | -22.5 | -0.9% | 573,200 |
| 2017/03/06 | 2,247.5 | 2,500 | 2,240 | 2,370 | +150 | +6.8% | 1,989,600 |
| 2017/03/03 | 2,105 | 2,242.5 | 2,085 | 2,220 | +150 | +7.2% | 686,800 |
| 2017/03/02 | 2,052.5 | 2,200 | 2,037.5 | 2,070 | ±0 | ±0% | 462,800 |
| 2017/03/01 | 2,030 | 2,125 | 1,972.5 | 2,070 | -15 | -0.7% | 372,400 |
| 2017/02/28 | 2,187.5 | 2,200 | 2,070 | 2,085 | -65 | -3% | 654,400 |
| 2017/02/27 | 1,980 | 2,162.5 | 1,940 | 2,150 | +225 | +11.7% | 832,800 |
| 2017/02/24 | 1,962.5 | 2,060 | 1,902.5 | 1,925 | ±0 | ±0% | 739,600 |
| 2017/02/23 | 1,942.5 | 1,975 | 1,857.5 | 1,925 | -10 | -0.5% | 476,400 |
| 2017/02/22 | 1,805 | 1,980 | 1,755 | 1,935 | +162.5 | +9.2% | 848,400 |
| 2017/02/21 | 1,812.5 | 1,822.5 | 1,745 | 1,772.5 | -40 | -2.2% | 167,200 |
| 2017/02/20 | 1,692.5 | 1,820 | 1,685 | 1,812.5 | +130 | +7.7% | 273,200 |
| 2017/02/17 | 1,662.5 | 1,707.5 | 1,662.5 | 1,682.5 | +5 | +0.3% | 56,000 |
2001～
2050
件表示中 / 2087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 | 50,900円 | +20.2% | +18.9% | 2.55% | 22.98倍 | 5.40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 |
| ＭＤＶ | 42,400円 | +52.4% | - | 2.12% | 9.73倍 | 5.19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 |
| クラウドワクス | 105,700円 | +30.0% | +8.2% | 1.70% | 16.70倍 | 2.42倍 |
|
国内最大級のクラウドソーシング会社。人材マッチング事業や関連の工程管理ＳａａＳを展開 |
| Ｚｅｎｍｕ | 1,219,000円 | +31.2% | +72.6% | 0.00% | 103.96倍 | 71.25倍 |
|
セキュリティ専業。暗号技術の秘密分散を応用したＰＣ管理が柱。関連技術提供や秘密計算も |
| スターツ出版 | 434,500円 | +3.7% | +1.6% | 2.76% | 9.64倍 | 1.71倍 |
|
雑誌「オズマガジン」「メトロミニッツ」発行、施設予約「オズモール」や小説投稿サイトも運営 |
市場注目の銘柄
チャート関連のコラム
