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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,310 | 1,327 | 1,304 | 1,325 | +15 | +1.1% | 76,900 |
| 2022/08/25 | 1,306 | 1,319 | 1,302 | 1,310 | +5 | +0.4% | 83,900 |
| 2022/08/24 | 1,280 | 1,312 | 1,279 | 1,305 | +25 | +2% | 73,400 |
| 2022/08/23 | 1,293 | 1,293 | 1,276 | 1,280 | -14 | -1.1% | 45,900 |
| 2022/08/22 | 1,291 | 1,301 | 1,283 | 1,294 | -6 | -0.5% | 56,800 |
| 2022/08/19 | 1,319 | 1,319 | 1,299 | 1,300 | -12 | -0.9% | 92,900 |
| 2022/08/18 | 1,305 | 1,313 | 1,296 | 1,312 | +2 | +0.2% | 77,400 |
| 2022/08/17 | 1,314 | 1,321 | 1,301 | 1,310 | ±0 | ±0% | 124,900 |
| 2022/08/16 | 1,319 | 1,327 | 1,307 | 1,310 | +3 | +0.2% | 146,300 |
| 2022/08/15 | 1,315 | 1,315 | 1,300 | 1,307 | -7 | -0.5% | 68,700 |
| 2022/08/12 | 1,306 | 1,323 | 1,297 | 1,314 | +25 | +1.9% | 132,200 |
| 2022/08/10 | 1,275 | 1,295 | 1,273 | 1,289 | -7 | -0.5% | 65,600 |
| 2022/08/09 | 1,300 | 1,307 | 1,289 | 1,296 | +2 | +0.2% | 64,500 |
| 2022/08/08 | 1,285 | 1,302 | 1,285 | 1,294 | +9 | +0.7% | 64,200 |
| 2022/08/05 | 1,273 | 1,290 | 1,267 | 1,285 | +6 | +0.5% | 83,900 |
| 2022/08/04 | 1,253 | 1,280 | 1,244 | 1,279 | +45 | +3.6% | 87,100 |
| 2022/08/03 | 1,252 | 1,254 | 1,234 | 1,234 | -6 | -0.5% | 67,900 |
| 2022/08/02 | 1,264 | 1,271 | 1,232 | 1,240 | -27 | -2.1% | 107,300 |
| 2022/08/01 | 1,247 | 1,273 | 1,230 | 1,267 | +44 | +3.6% | 143,100 |
| 2022/07/29 | 1,229 | 1,237 | 1,220 | 1,223 | -6 | -0.5% | 48,900 |
| 2022/07/28 | 1,221 | 1,230 | 1,208 | 1,229 | -3 | -0.2% | 102,600 |
| 2022/07/27 | 1,226 | 1,237 | 1,224 | 1,232 | -1 | -0.1% | 118,800 |
| 2022/07/26 | 1,232 | 1,236 | 1,223 | 1,233 | +1 | +0.1% | 44,400 |
| 2022/07/25 | 1,235 | 1,240 | 1,227 | 1,232 | -9 | -0.7% | 43,900 |
| 2022/07/22 | 1,242 | 1,253 | 1,238 | 1,241 | -2 | -0.2% | 53,700 |
| 2022/07/21 | 1,222 | 1,243 | 1,222 | 1,243 | +21 | +1.7% | 88,500 |
| 2022/07/20 | 1,222 | 1,237 | 1,222 | 1,222 | +14 | +1.2% | 80,900 |
| 2022/07/19 | 1,208 | 1,220 | 1,199 | 1,208 | ±0 | ±0% | 65,600 |
| 2022/07/15 | 1,216 | 1,231 | 1,207 | 1,208 | +4 | +0.3% | 72,600 |
| 2022/07/14 | 1,195 | 1,213 | 1,192 | 1,204 | ±0 | ±0% | 101,800 |
| 2022/07/13 | 1,209 | 1,214 | 1,189 | 1,204 | -15 | -1.2% | 80,800 |
| 2022/07/12 | 1,215 | 1,233 | 1,212 | 1,219 | -7 | -0.6% | 99,600 |
| 2022/07/11 | 1,201 | 1,230 | 1,196 | 1,226 | +42 | +3.5% | 106,500 |
| 2022/07/08 | 1,176 | 1,199 | 1,166 | 1,184 | +7 | +0.6% | 125,900 |
| 2022/07/07 | 1,165 | 1,183 | 1,158 | 1,177 | +12 | +1% | 120,600 |
| 2022/07/06 | 1,141 | 1,167 | 1,140 | 1,165 | +14 | +1.2% | 83,400 |
| 2022/07/05 | 1,166 | 1,170 | 1,150 | 1,151 | -14 | -1.2% | 94,800 |
| 2022/07/04 | 1,155 | 1,165 | 1,148 | 1,165 | +27 | +2.4% | 88,000 |
| 2022/07/01 | 1,143 | 1,162 | 1,135 | 1,138 | -6 | -0.5% | 84,500 |
| 2022/06/30 | 1,149 | 1,161 | 1,125 | 1,144 | -7 | -0.6% | 155,400 |
| 2022/06/29 | 1,134 | 1,151 | 1,120 | 1,151 | +17 | +1.5% | 120,100 |
| 2022/06/28 | 1,122 | 1,135 | 1,115 | 1,134 | +10 | +0.9% | 78,300 |
| 2022/06/27 | 1,130 | 1,130 | 1,117 | 1,124 | +11 | +1% | 83,400 |
| 2022/06/24 | 1,094 | 1,113 | 1,094 | 1,113 | +19 | +1.7% | 72,400 |
| 2022/06/23 | 1,080 | 1,104 | 1,073 | 1,094 | +3 | +0.3% | 79,400 |
| 2022/06/22 | 1,093 | 1,100 | 1,082 | 1,091 | -2 | -0.2% | 60,100 |
| 2022/06/21 | 1,059 | 1,099 | 1,058 | 1,093 | +35 | +3.3% | 92,400 |
| 2022/06/20 | 1,076 | 1,082 | 1,037 | 1,058 | -11 | -1% | 114,500 |
| 2022/06/17 | 1,071 | 1,084 | 1,067 | 1,069 | -32 | -2.9% | 153,900 |
| 2022/06/16 | 1,133 | 1,133 | 1,101 | 1,101 | -7 | -0.6% | 115,100 |
551～
600
件表示中 / 6839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 | 211,000円 | +6.4% | -1.7% | 2.61% | 15.93倍 | 1.65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 |
| ボードルア | 498,000円 | +55.5% | - | 0.00% | 48.53倍 | 12.74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 |
| アイル | 318,000円 | +9.4% | +12.6% | 1.48% | 24.44倍 | 8.22倍 |
|
中堅・中小企業向け販売在庫管理システムを開発。実店舗とネットショップの統合管理に展開 |
| グリー | 42,600円 | +3.6% | -8.7% | 3.87% | 16.20倍 | 0.77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 |
| ソフトウェアサー | 1,367,000円 | +8.0% | +10.1% | 0.95% | 14.22倍 | 2.06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 |
市場注目の銘柄
チャート関連のコラム
