シーイーシーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 2,200 | 2,225 | 2,138 | 2,164 | -76 | -3.4% | 105,500 |
| 2025/04/03 | 2,224 | 2,253 | 2,198 | 2,240 | -34 | -1.5% | 116,100 |
| 2025/04/02 | 2,310 | 2,310 | 2,265 | 2,274 | -26 | -1.1% | 61,200 |
| 2025/04/01 | 2,322 | 2,356 | 2,290 | 2,300 | -22 | -0.9% | 63,800 |
| 2025/03/31 | 2,350 | 2,365 | 2,300 | 2,322 | -71 | -3% | 112,200 |
| 2025/03/28 | 2,413 | 2,436 | 2,371 | 2,393 | +106 | +4.6% | 187,200 |
| 2025/03/27 | 2,317 | 2,317 | 2,264 | 2,287 | -30 | -1.3% | 96,900 |
| 2025/03/26 | 2,354 | 2,361 | 2,300 | 2,317 | -28 | -1.2% | 89,700 |
| 2025/03/25 | 2,323 | 2,368 | 2,298 | 2,345 | +41 | +1.8% | 115,800 |
| 2025/03/24 | 2,250 | 2,326 | 2,229 | 2,304 | +36 | +1.6% | 117,100 |
| 2025/03/21 | 2,252 | 2,270 | 2,227 | 2,268 | -7 | -0.3% | 207,700 |
| 2025/03/19 | 2,293 | 2,345 | 2,265 | 2,275 | -30 | -1.3% | 179,000 |
| 2025/03/18 | 2,300 | 2,333 | 2,279 | 2,305 | +18 | +0.8% | 158,200 |
| 2025/03/17 | 2,231 | 2,341 | 2,222 | 2,287 | +75 | +3.4% | 268,400 |
| 2025/03/14 | 2,141 | 2,226 | 2,035 | 2,212 | +265 | +13.6% | 505,700 |
| 2025/03/13 | 1,979 | 1,994 | 1,937 | 1,947 | -32 | -1.6% | 57,300 |
| 2025/03/12 | 1,936 | 1,979 | 1,933 | 1,979 | +52 | +2.7% | 58,900 |
| 2025/03/11 | 1,903 | 1,930 | 1,876 | 1,927 | +16 | +0.8% | 41,300 |
| 2025/03/10 | 1,918 | 1,932 | 1,894 | 1,911 | -15 | -0.8% | 32,500 |
| 2025/03/07 | 1,909 | 1,939 | 1,897 | 1,926 | -19 | -1% | 51,700 |
| 2025/03/06 | 1,934 | 1,945 | 1,919 | 1,945 | +24 | +1.2% | 33,200 |
| 2025/03/05 | 1,897 | 1,924 | 1,886 | 1,921 | +32 | +1.7% | 26,200 |
| 2025/03/04 | 1,880 | 1,892 | 1,859 | 1,889 | +9 | +0.5% | 29,800 |
| 2025/03/03 | 1,891 | 1,897 | 1,866 | 1,880 | +28 | +1.5% | 35,900 |
| 2025/02/28 | 1,829 | 1,874 | 1,820 | 1,852 | +25 | +1.4% | 71,900 |
| 2025/02/27 | 1,783 | 1,827 | 1,783 | 1,827 | +44 | +2.5% | 112,000 |
| 2025/02/26 | 1,810 | 1,810 | 1,757 | 1,783 | -35 | -1.9% | 53,300 |
| 2025/02/25 | 1,806 | 1,830 | 1,800 | 1,818 | -4 | -0.2% | 58,800 |
| 2025/02/21 | 1,839 | 1,854 | 1,809 | 1,822 | -32 | -1.7% | 30,800 |
| 2025/02/20 | 1,866 | 1,866 | 1,831 | 1,854 | -29 | -1.5% | 27,700 |
| 2025/02/19 | 1,875 | 1,899 | 1,875 | 1,883 | +2 | +0.1% | 21,900 |
| 2025/02/18 | 1,897 | 1,909 | 1,870 | 1,881 | -16 | -0.8% | 38,000 |
| 2025/02/17 | 1,949 | 1,949 | 1,894 | 1,897 | -60 | -3.1% | 32,000 |
| 2025/02/14 | 1,980 | 1,983 | 1,954 | 1,957 | -7 | -0.4% | 24,900 |
| 2025/02/13 | 1,967 | 1,975 | 1,953 | 1,964 | +10 | +0.5% | 25,900 |
| 2025/02/12 | 1,965 | 1,971 | 1,941 | 1,954 | +5 | +0.3% | 27,900 |
| 2025/02/10 | 1,950 | 1,959 | 1,933 | 1,949 | ±0 | ±0% | 27,600 |
| 2025/02/07 | 1,956 | 1,969 | 1,937 | 1,949 | -7 | -0.4% | 29,200 |
| 2025/02/06 | 1,940 | 1,956 | 1,930 | 1,956 | +29 | +1.5% | 44,000 |
| 2025/02/05 | 1,903 | 1,928 | 1,890 | 1,927 | +46 | +2.4% | 36,600 |
| 2025/02/04 | 1,900 | 1,913 | 1,876 | 1,881 | +3 | +0.2% | 35,900 |
| 2025/02/03 | 1,883 | 1,884 | 1,849 | 1,878 | -22 | -1.2% | 67,900 |
| 2025/01/31 | 1,892 | 1,900 | 1,878 | 1,900 | ±0 | ±0% | 36,700 |
| 2025/01/30 | 1,864 | 1,900 | 1,864 | 1,900 | ±0 | ±0% | 77,700 |
| 2025/01/29 | 1,918 | 1,920 | 1,892 | 1,900 | -5 | -0.3% | 155,100 |
| 2025/01/28 | 1,860 | 1,908 | 1,860 | 1,905 | +33 | +1.8% | 68,200 |
| 2025/01/27 | 1,871 | 1,885 | 1,858 | 1,872 | +22 | +1.2% | 39,100 |
| 2025/01/24 | 1,859 | 1,867 | 1,850 | 1,850 | -4 | -0.2% | 25,700 |
| 2025/01/23 | 1,831 | 1,856 | 1,825 | 1,854 | +24 | +1.3% | 32,700 |
| 2025/01/22 | 1,818 | 1,841 | 1,817 | 1,830 | +20 | +1.1% | 41,800 |
1～
50
件表示中 / 6926件
類似銘柄と比較する
現在ご覧いただいている「シーイーシー」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 |
|---|---|---|---|---|---|---|---|---|
| シーイーシー | 216,400円 | +7.6% | +0.2% | 3.00% | 14.03倍 | 1.70倍 |
|
独立系ＳＩ。トヨタグループなど優良顧客の情報活用ツールに実績。組み込みソフト開発も強い |
| チェンジＨＤ | 116,700円 | +21.6% | +72.5% | 1.24% | 10.06倍 | 2.27倍 |
|
地方自治体・企業のＤＸを支援。業務フロー再構築やＩＴツール提供。ふるさと納税が稼ぎ頭 |
| テクマトリックス | 191,300円 | +20.8% | +14.5% | 1.67% | 18.74倍 | 3.38倍 |
|
ニチメン系情報処理会社が起源。インフラ構築と情報サービス開発が柱。医療クラウドに実績大 |
| 東北新社 | 54,100円 | -12.8% | +22.2% | 4.81% | 9.90倍 | 0.94倍 |
|
ＣＭ制作や外国映画、ゲームなどの日本語版制作で首位級。映画の制作・配給も。四半期配当 |
| ＪＢＣＣ ＨＤ | 106,100円 | +2.0% | +29.7% | 2.92% | 16.08倍 | 2.88倍 |
|
ＩＴサービス大手。設計、開発、運用に注力。超高速開発、セキュリティなど付加価値事業推進 |
市場注目の銘柄
チャート関連のコラム
