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 |
|---|---|---|---|---|---|---|---|
| 2000/03/21 | 1,025 | 1,050 | 1,025 | 1,047.5 | +32.5 | +3.2% | 56,000 |
| 2000/03/17 | 1,040 | 1,050 | 1,010 | 1,015 | +15 | +1.5% | 82,000 |
| 2000/03/16 | 995 | 1,005 | 979.5 | 1,000 | +65 | +7% | 82,000 |
| 2000/03/15 | 900.5 | 960 | 900.5 | 935 | -30 | -3.1% | 110,000 |
| 2000/03/14 | 845.5 | 965 | 845.5 | 965 | +120 | +14.2% | 162,000 |
| 2000/03/13 | 1,000 | 1,000 | 845 | 845 | -150 | -15.1% | 144,000 |
| 2000/03/10 | 1,000 | 1,050 | 995 | 995 | ±0 | ±0% | 54,000 |
| 2000/03/09 | 1,005 | 1,025 | 995 | 995 | -10 | -1% | 88,000 |
| 2000/03/08 | 1,005 | 1,020 | 995 | 1,005 | -30 | -2.9% | 124,000 |
| 2000/03/07 | 1,025 | 1,035 | 1,005 | 1,035 | ±0 | ±0% | 86,000 |
| 2000/03/06 | 1,110 | 1,110 | 1,035 | 1,035 | -65 | -5.9% | 110,000 |
| 2000/03/03 | 1,125 | 1,140 | 1,085 | 1,100 | -40 | -3.5% | 108,000 |
| 2000/03/02 | 1,162.5 | 1,165 | 1,140 | 1,140 | -25 | -2.1% | 66,000 |
| 2000/03/01 | 1,150 | 1,170 | 1,132.5 | 1,165 | +15 | +1.3% | 134,000 |
| 2000/02/29 | 1,150 | 1,170 | 1,130 | 1,150 | ±0 | ±0% | 76,000 |
| 2000/02/28 | 1,132.5 | 1,150 | 1,130 | 1,150 | ±0 | ±0% | 28,000 |
| 2000/02/25 | 1,172.5 | 1,180 | 1,150 | 1,150 | -22.5 | -1.9% | 110,000 |
| 2000/02/24 | 1,177.5 | 1,197.5 | 1,165 | 1,172.5 | +12.5 | +1.1% | 66,000 |
| 2000/02/23 | 1,140 | 1,160 | 1,115 | 1,160 | -15 | -1.3% | 26,000 |
| 2000/02/22 | 1,285 | 1,305 | 1,170 | 1,175 | -110 | -8.6% | 92,000 |
| 2000/02/21 | 1,280 | 1,340 | 1,250 | 1,285 | +25 | +2% | 236,000 |
| 2000/02/18 | 1,085 | 1,280 | 1,085 | 1,260 | +175 | +16.1% | 332,000 |
| 2000/02/17 | 1,060 | 1,090 | 1,045 | 1,085 | -15 | -1.4% | 110,000 |
| 2000/02/16 | 1,110 | 1,110 | 1,040 | 1,100 | -10 | -0.9% | 78,000 |
| 2000/02/15 | 1,110 | 1,140 | 1,110 | 1,110 | +5 | +0.5% | 70,000 |
| 2000/02/14 | 1,150 | 1,150 | 1,090 | 1,105 | -70 | -6% | 50,000 |
| 2000/02/10 | 1,165 | 1,195 | 1,165 | 1,175 | -30 | -2.5% | 92,000 |
| 2000/02/09 | 1,155 | 1,225 | 1,150 | 1,205 | +30 | +2.6% | 116,000 |
| 2000/02/08 | 1,180 | 1,200 | 1,175 | 1,175 | -30 | -2.5% | 124,000 |
| 2000/02/07 | 1,202.5 | 1,215 | 1,180 | 1,205 | -10 | -0.8% | 128,000 |
| 2000/02/04 | 1,250 | 1,265 | 1,205 | 1,215 | -82.5 | -6.4% | 176,000 |
| 2000/02/03 | 1,250 | 1,300 | 1,250 | 1,297.5 | -7.5 | -0.6% | 78,000 |
| 2000/02/02 | 1,285 | 1,305 | 1,285 | 1,305 | -20 | -1.5% | 46,000 |
| 2000/02/01 | 1,330 | 1,330 | 1,305 | 1,325 | -25 | -1.9% | 56,000 |
| 2000/01/31 | 1,325 | 1,350 | 1,300 | 1,350 | -10 | -0.7% | 54,000 |
| 2000/01/28 | 1,325 | 1,375 | 1,325 | 1,360 | +10 | +0.7% | 72,000 |
| 2000/01/27 | 1,330 | 1,350 | 1,300 | 1,350 | +40 | +3.1% | 78,000 |
| 2000/01/26 | 1,285 | 1,330 | 1,285 | 1,310 | +62.5 | +5% | 74,000 |
| 2000/01/25 | 1,225 | 1,247.5 | 1,205 | 1,247.5 | +22.5 | +1.8% | 82,000 |
| 2000/01/24 | 1,225 | 1,245 | 1,220 | 1,225 | ±0 | ±0% | 72,000 |
| 2000/01/21 | 1,235 | 1,250 | 1,217.5 | 1,225 | -10 | -0.8% | 48,000 |
| 2000/01/20 | 1,180 | 1,245 | 1,180 | 1,235 | +15 | +1.2% | 56,000 |
| 2000/01/19 | 1,272.5 | 1,272.5 | 1,185 | 1,220 | -42.5 | -3.4% | 100,000 |
| 2000/01/18 | 1,297.5 | 1,297.5 | 1,255 | 1,262.5 | -2.5 | -0.2% | 64,000 |
| 2000/01/17 | 1,300 | 1,300 | 1,257.5 | 1,265 | -25 | -1.9% | 100,000 |
| 2000/01/14 | 1,265 | 1,310 | 1,262.5 | 1,290 | +27.5 | +2.2% | 82,000 |
| 2000/01/13 | 1,300 | 1,300 | 1,255 | 1,262.5 | -82.5 | -6.1% | 174,000 |
| 2000/01/12 | 1,355 | 1,360 | 1,325 | 1,345 | -10 | -0.7% | 76,000 |
| 2000/01/11 | 1,420 | 1,422.5 | 1,330 | 1,355 | -22.5 | -1.6% | 140,000 |
| 2000/01/07 | 1,372.5 | 1,380 | 1,327.5 | 1,377.5 | +2.5 | +0.2% | 88,000 |
6051～
6100
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
