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 |
|---|---|---|---|---|---|---|---|
| 2023/08/21 | 881 | 904 | 881 | 904 | +16 | +1.8% | 46,300 |
| 2023/08/18 | 874 | 893 | 865 | 888 | -1 | -0.1% | 79,800 |
| 2023/08/17 | 899 | 899 | 870 | 889 | -2 | -0.2% | 88,400 |
| 2023/08/16 | 892 | 906 | 878 | 891 | -13 | -1.4% | 125,300 |
| 2023/08/15 | 929 | 943 | 903 | 904 | -16 | -1.7% | 88,100 |
| 2023/08/14 | 925 | 954 | 911 | 920 | +12 | +1.3% | 138,700 |
| 2023/08/10 | 911 | 948 | 897 | 908 | -123 | -11.9% | 489,200 |
| 2023/08/09 | 1,033 | 1,045 | 1,016 | 1,031 | -17 | -1.6% | 163,500 |
| 2023/08/08 | 1,107 | 1,110 | 1,043 | 1,048 | -59 | -5.3% | 190,200 |
| 2023/08/07 | 1,099 | 1,108 | 1,080 | 1,107 | +3 | +0.3% | 50,400 |
| 2023/08/04 | 1,115 | 1,127 | 1,101 | 1,104 | -3 | -0.3% | 65,500 |
| 2023/08/03 | 1,110 | 1,133 | 1,101 | 1,107 | -16 | -1.4% | 66,700 |
| 2023/08/02 | 1,092 | 1,142 | 1,092 | 1,123 | +21 | +1.9% | 105,300 |
| 2023/08/01 | 1,097 | 1,102 | 1,085 | 1,102 | +10 | +0.9% | 21,900 |
| 2023/07/31 | 1,097 | 1,112 | 1,082 | 1,092 | +17 | +1.6% | 111,700 |
| 2023/07/28 | 1,091 | 1,095 | 1,055 | 1,075 | -31 | -2.8% | 138,600 |
| 2023/07/27 | 1,106 | 1,142 | 1,100 | 1,106 | +8 | +0.7% | 143,800 |
| 2023/07/26 | 1,099 | 1,102 | 1,083 | 1,098 | -11 | -1% | 24,700 |
| 2023/07/25 | 1,105 | 1,115 | 1,097 | 1,109 | +14 | +1.3% | 34,100 |
| 2023/07/24 | 1,091 | 1,108 | 1,091 | 1,095 | +4 | +0.4% | 38,700 |
| 2023/07/21 | 1,110 | 1,118 | 1,090 | 1,091 | -43 | -3.8% | 77,000 |
| 2023/07/20 | 1,104 | 1,134 | 1,093 | 1,134 | +23 | +2.1% | 102,600 |
| 2023/07/19 | 1,087 | 1,111 | 1,076 | 1,111 | +41 | +3.8% | 76,000 |
| 2023/07/18 | 1,086 | 1,098 | 1,064 | 1,070 | -2 | -0.2% | 57,500 |
| 2023/07/14 | 1,089 | 1,102 | 1,072 | 1,072 | -17 | -1.6% | 36,600 |
| 2023/07/13 | 1,061 | 1,092 | 1,059 | 1,089 | +30 | +2.8% | 50,500 |
| 2023/07/12 | 1,081 | 1,087 | 1,055 | 1,059 | -14 | -1.3% | 40,000 |
| 2023/07/11 | 1,094 | 1,098 | 1,065 | 1,073 | -9 | -0.8% | 55,400 |
| 2023/07/10 | 1,072 | 1,096 | 1,071 | 1,082 | -3 | -0.3% | 55,400 |
| 2023/07/07 | 1,069 | 1,096 | 1,051 | 1,085 | -5 | -0.5% | 55,200 |
| 2023/07/06 | 1,122 | 1,122 | 1,084 | 1,090 | -47 | -4.1% | 85,000 |
| 2023/07/05 | 1,108 | 1,140 | 1,108 | 1,137 | +29 | +2.6% | 67,700 |
| 2023/07/04 | 1,103 | 1,135 | 1,092 | 1,108 | +35 | +3.3% | 175,300 |
| 2023/07/03 | 1,075 | 1,088 | 1,064 | 1,073 | +3 | +0.3% | 34,100 |
| 2023/06/30 | 1,073 | 1,073 | 1,048 | 1,070 | -6 | -0.6% | 37,900 |
| 2023/06/29 | 1,065 | 1,089 | 1,063 | 1,076 | +6 | +0.6% | 40,700 |
| 2023/06/28 | 1,070 | 1,082 | 1,060 | 1,070 | +10 | +0.9% | 48,300 |
| 2023/06/27 | 1,077 | 1,087 | 1,054 | 1,060 | -26 | -2.4% | 95,000 |
| 2023/06/26 | 1,075 | 1,110 | 1,056 | 1,086 | ±0 | ±0% | 60,200 |
| 2023/06/23 | 1,136 | 1,136 | 1,070 | 1,086 | -20 | -1.8% | 86,700 |
| 2023/06/22 | 1,125 | 1,148 | 1,105 | 1,106 | -34 | -3% | 53,300 |
| 2023/06/21 | 1,174 | 1,174 | 1,132 | 1,140 | -46 | -3.9% | 90,100 |
| 2023/06/20 | 1,163 | 1,188 | 1,152 | 1,186 | +24 | +2.1% | 80,300 |
| 2023/06/19 | 1,114 | 1,170 | 1,106 | 1,162 | +75 | +6.9% | 104,100 |
| 2023/06/16 | 1,061 | 1,098 | 1,050 | 1,087 | +43 | +4.1% | 50,200 |
| 2023/06/15 | 1,056 | 1,072 | 1,044 | 1,044 | -14 | -1.3% | 41,100 |
| 2023/06/14 | 1,100 | 1,100 | 1,052 | 1,058 | -40 | -3.6% | 55,800 |
| 2023/06/13 | 1,091 | 1,105 | 1,081 | 1,098 | +7 | +0.6% | 41,900 |
| 2023/06/12 | 1,067 | 1,091 | 1,060 | 1,091 | +40 | +3.8% | 42,100 |
| 2023/06/09 | 1,040 | 1,059 | 1,030 | 1,051 | +12 | +1.2% | 72,300 |
401～
450
件表示中 / 2027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 | 46,000円 | +20.2% | +18.9% | 2.83% | 20.77倍 | 4.88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 |
| ユニリタ | 189,900円 | +4.3% | +2.2% | 3.69% | 16.95倍 | 1.22倍 |
|
独立系ソフト開発会社。メインフレームからオープン系までカバー。１５年にビーコンＩＴと合併 |
| キューブシス | 96,000円 | +1.6% | -17.6% | 4.17% | 11.95倍 | 1.38倍 |
|
金融、流通、通信向けのシステム構築が主力。プロジェクト管理能力に定評。研修制度充実 |
| ＡＭＩ | 79,800円 | +16.7% | +5.4% | 2.76% | 10.82倍 | 1.09倍 |
|
独自の音声認識技術「アミボイス」を核に各種の業務支援システム・サービスを開発提供する |
| 日プロセス | 136,500円 | +9.3% | +20.0% | 3.96% | 9.44倍 | 1.21倍 |
|
独立系システム開発会社。組み込み系、発電所向けの制御系が柱。自動車関連の開発が拡大 |
市場注目の銘柄
チャート関連のコラム
