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 |
|---|---|---|---|---|---|---|---|
| 2022/11/14 | 1,550 | 1,550 | 1,502 | 1,502 | -32 | -2.1% | 48,300 |
| 2022/11/11 | 1,532 | 1,537 | 1,522 | 1,534 | +39 | +2.6% | 67,700 |
| 2022/11/10 | 1,494 | 1,498 | 1,481 | 1,495 | -6 | -0.4% | 50,600 |
| 2022/11/09 | 1,524 | 1,524 | 1,499 | 1,501 | +1 | +0.1% | 28,300 |
| 2022/11/08 | 1,485 | 1,515 | 1,485 | 1,500 | +3 | +0.2% | 50,800 |
| 2022/11/07 | 1,523 | 1,523 | 1,482 | 1,497 | +4 | +0.3% | 55,700 |
| 2022/11/04 | 1,490 | 1,511 | 1,490 | 1,493 | -26 | -1.7% | 62,400 |
| 2022/11/02 | 1,533 | 1,533 | 1,499 | 1,519 | -26 | -1.7% | 85,800 |
| 2022/11/01 | 1,559 | 1,567 | 1,532 | 1,545 | -15 | -1% | 63,400 |
| 2022/10/31 | 1,516 | 1,560 | 1,516 | 1,560 | +60 | +4% | 128,500 |
| 2022/10/28 | 1,477 | 1,517 | 1,476 | 1,500 | -5 | -0.3% | 513,500 |
| 2022/10/27 | 1,523 | 1,527 | 1,500 | 1,505 | -40 | -2.6% | 57,700 |
| 2022/10/26 | 1,555 | 1,558 | 1,522 | 1,545 | +1 | +0.1% | 125,100 |
| 2022/10/25 | 1,536 | 1,563 | 1,532 | 1,544 | +4 | +0.3% | 77,000 |
| 2022/10/24 | 1,546 | 1,554 | 1,538 | 1,540 | +3 | +0.2% | 79,000 |
| 2022/10/21 | 1,539 | 1,554 | 1,528 | 1,537 | -1 | -0.1% | 81,100 |
| 2022/10/20 | 1,546 | 1,567 | 1,526 | 1,538 | -10 | -0.6% | 109,200 |
| 2022/10/19 | 1,531 | 1,552 | 1,526 | 1,548 | +20 | +1.3% | 121,000 |
| 2022/10/18 | 1,505 | 1,532 | 1,505 | 1,528 | +44 | +3% | 122,200 |
| 2022/10/17 | 1,470 | 1,488 | 1,460 | 1,484 | +14 | +1% | 68,800 |
| 2022/10/14 | 1,482 | 1,493 | 1,465 | 1,470 | +15 | +1% | 87,700 |
| 2022/10/13 | 1,470 | 1,470 | 1,448 | 1,455 | -26 | -1.8% | 65,200 |
| 2022/10/12 | 1,487 | 1,506 | 1,476 | 1,481 | -8 | -0.5% | 59,800 |
| 2022/10/11 | 1,490 | 1,500 | 1,472 | 1,489 | -16 | -1.1% | 88,700 |
| 2022/10/07 | 1,493 | 1,514 | 1,474 | 1,505 | -6 | -0.4% | 61,100 |
| 2022/10/06 | 1,530 | 1,549 | 1,506 | 1,511 | -6 | -0.4% | 98,000 |
| 2022/10/05 | 1,530 | 1,538 | 1,509 | 1,517 | +1 | +0.1% | 65,600 |
| 2022/10/04 | 1,486 | 1,516 | 1,481 | 1,516 | +35 | +2.4% | 92,900 |
| 2022/10/03 | 1,458 | 1,491 | 1,450 | 1,481 | +10 | +0.7% | 104,700 |
| 2022/09/30 | 1,464 | 1,479 | 1,455 | 1,471 | +7 | +0.5% | 102,100 |
| 2022/09/29 | 1,446 | 1,468 | 1,441 | 1,464 | +36 | +2.5% | 87,600 |
| 2022/09/28 | 1,427 | 1,435 | 1,402 | 1,428 | +24 | +1.7% | 105,500 |
| 2022/09/27 | 1,420 | 1,420 | 1,394 | 1,404 | -7 | -0.5% | 87,300 |
| 2022/09/26 | 1,436 | 1,436 | 1,405 | 1,411 | -30 | -2.1% | 118,500 |
| 2022/09/22 | 1,427 | 1,463 | 1,427 | 1,441 | -6 | -0.4% | 105,000 |
| 2022/09/21 | 1,452 | 1,462 | 1,435 | 1,447 | +5 | +0.3% | 91,800 |
| 2022/09/20 | 1,442 | 1,472 | 1,432 | 1,442 | ±0 | ±0% | 113,800 |
| 2022/09/16 | 1,444 | 1,460 | 1,437 | 1,442 | -18 | -1.2% | 78,600 |
| 2022/09/15 | 1,485 | 1,485 | 1,446 | 1,460 | -15 | -1% | 104,600 |
| 2022/09/14 | 1,473 | 1,504 | 1,465 | 1,475 | -20 | -1.3% | 154,900 |
| 2022/09/13 | 1,450 | 1,495 | 1,449 | 1,495 | +39 | +2.7% | 210,600 |
| 2022/09/12 | 1,371 | 1,470 | 1,357 | 1,456 | +145 | +11.1% | 420,900 |
| 2022/09/09 | 1,304 | 1,324 | 1,304 | 1,311 | +1 | +0.1% | 107,000 |
| 2022/09/08 | 1,296 | 1,312 | 1,290 | 1,310 | +33 | +2.6% | 66,900 |
| 2022/09/07 | 1,278 | 1,281 | 1,263 | 1,277 | -3 | -0.2% | 95,600 |
| 2022/09/06 | 1,289 | 1,298 | 1,274 | 1,280 | -2 | -0.2% | 70,000 |
| 2022/09/05 | 1,263 | 1,290 | 1,247 | 1,282 | +14 | +1.1% | 82,400 |
| 2022/09/02 | 1,260 | 1,269 | 1,252 | 1,268 | -1 | -0.1% | 93,700 |
| 2022/09/01 | 1,280 | 1,283 | 1,266 | 1,269 | -24 | -1.9% | 87,300 |
| 2022/08/31 | 1,295 | 1,301 | 1,277 | 1,293 | -11 | -0.8% | 70,800 |
501～
550
件表示中 / 6841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 | 203,800円 | +6.4% | -1.7% | 2.70% | 15.39倍 | 1.60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 |
| エムティーアイ | 125,200円 | +3.0% | +2.6% | 1.44% | 47.22倍 | 4.46倍 |
|
コンテンツからＤＸ推進企業に軸足。医療機関・自治体向けのヘルスケアや学校関連が成長中 |
| ソフトウェアサー | 1,400,000円 | +8.0% | +10.1% | 0.93% | 14.57倍 | 2.11倍 |
|
病院向けに情報伝達システム、電子カルテを開発。ハードウェアの販売から保守サービスも |
| ボードルア | 477,000円 | +55.5% | - | 0.00% | 46.48倍 | 12.21倍 |
|
最先端のＩＴインフラストラクチャー分野に特化、コンサルから保守運用まで展開。独立系 |
| グリー | 42,500円 | +3.6% | -8.7% | 3.88% | 16.16倍 | 0.76倍 |
|
ＳＮＳ「ＧＲＥＥ」運営から、スマホゲームが主軸に。メタバース事業にも力点。投資事業も |
市場注目の銘柄
チャート関連のコラム
