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 |
|---|---|---|---|---|---|---|---|
| 1999/12/08 | 1,600 | 1,615 | 1,515 | 1,530 | -100 | -6.1% | 56,000 |
| 1999/12/07 | 1,580 | 1,645 | 1,580 | 1,630 | +55 | +3.5% | 146,000 |
| 1999/12/06 | 1,550 | 1,600 | 1,550 | 1,575 | +40 | +2.6% | 36,000 |
| 1999/12/03 | 1,535 | 1,575 | 1,530 | 1,535 | +25 | +1.7% | 76,000 |
| 1999/12/02 | 1,630 | 1,630 | 1,510 | 1,510 | -105 | -6.5% | 124,000 |
| 1999/12/01 | 1,640 | 1,700 | 1,615 | 1,615 | -125 | -7.2% | 112,000 |
| 1999/11/30 | 1,775 | 1,780 | 1,655 | 1,740 | -5 | -0.3% | 182,000 |
| 1999/11/29 | 1,700 | 1,810 | 1,675 | 1,745 | +45 | +2.6% | 872,000 |
| 1999/11/26 | 1,625 | 1,720 | 1,625 | 1,700 | +80 | +4.9% | 358,000 |
| 1999/11/25 | 1,585 | 1,620 | 1,550 | 1,620 | +45 | +2.9% | 326,000 |
| 1999/11/24 | 1,650 | 1,650 | 1,565 | 1,575 | -75 | -4.5% | 182,000 |
| 1999/11/22 | 1,680 | 1,695 | 1,610 | 1,650 | ±0 | ±0% | 96,000 |
| 1999/11/19 | 1,690 | 1,700 | 1,650 | 1,650 | -40 | -2.4% | 190,000 |
| 1999/11/18 | 1,650 | 1,700 | 1,600 | 1,690 | +40 | +2.4% | 200,000 |
| 1999/11/17 | 1,855 | 1,860 | 1,650 | 1,650 | -160 | -8.8% | 734,000 |
| 1999/11/16 | 1,795 | 1,850 | 1,705 | 1,810 | +40 | +2.3% | 1,864,000 |
| 1999/11/15 | 1,665 | 1,830 | 1,650 | 1,770 | +180 | +11.3% | 1,894,000 |
| 1999/11/12 | 1,625 | 1,680 | 1,580 | 1,590 | -10 | -0.6% | 902,000 |
| 1999/11/11 | 1,550 | 1,625 | 1,550 | 1,600 | +85 | +5.6% | 768,000 |
| 1999/11/10 | 1,550 | 1,550 | 1,515 | 1,515 | -35 | -2.3% | 82,000 |
| 1999/11/09 | 1,550 | 1,565 | 1,525 | 1,550 | +10 | +0.6% | 182,000 |
| 1999/11/08 | 1,570 | 1,575 | 1,535 | 1,540 | +10 | +0.7% | 202,000 |
| 1999/11/05 | 1,600 | 1,605 | 1,530 | 1,530 | -45 | -2.9% | 382,000 |
| 1999/11/04 | 1,570 | 1,595 | 1,530 | 1,575 | +75 | +5% | 870,000 |
| 1999/11/02 | 1,420 | 1,500 | 1,400 | 1,500 | +80 | +5.6% | 218,000 |
| 1999/11/01 | 1,435 | 1,435 | 1,400 | 1,420 | +25 | +1.8% | 154,000 |
| 1999/10/29 | 1,350 | 1,395 | 1,350 | 1,395 | +75 | +5.7% | 194,000 |
| 1999/10/28 | 1,320 | 1,345 | 1,300 | 1,320 | +15 | +1.1% | 70,000 |
| 1999/10/27 | 1,360 | 1,360 | 1,305 | 1,305 | -35 | -2.6% | 94,000 |
| 1999/10/26 | 1,350 | 1,350 | 1,280 | 1,340 | +5 | +0.4% | 112,000 |
| 1999/10/25 | 1,375 | 1,375 | 1,280 | 1,335 | +10 | +0.8% | 150,000 |
| 1999/10/22 | 1,365 | 1,375 | 1,325 | 1,325 | -40 | -2.9% | 80,000 |
| 1999/10/21 | 1,402.5 | 1,410 | 1,365 | 1,365 | -25 | -1.8% | 48,000 |
| 1999/10/20 | 1,402.5 | 1,410 | 1,390 | 1,390 | +75 | +5.7% | 50,000 |
| 1999/10/19 | 1,300 | 1,340 | 1,300 | 1,315 | +45 | +3.5% | 66,000 |
| 1999/10/18 | 1,322.5 | 1,322.5 | 1,240 | 1,270 | -95 | -7% | 280,000 |
| 1999/10/15 | 1,400 | 1,410 | 1,365 | 1,365 | -50 | -3.5% | 134,000 |
| 1999/10/14 | 1,425 | 1,435 | 1,385 | 1,415 | -10 | -0.7% | 102,000 |
| 1999/10/13 | 1,457.5 | 1,460 | 1,425 | 1,425 | -42.5 | -2.9% | 98,000 |
| 1999/10/12 | 1,525 | 1,530 | 1,455 | 1,467.5 | -57.5 | -3.8% | 96,000 |
| 1999/10/08 | 1,550 | 1,550 | 1,475 | 1,525 | -5 | -0.3% | 228,000 |
| 1999/10/07 | 1,500 | 1,540 | 1,475 | 1,530 | +75 | +5.2% | 124,000 |
| 1999/10/06 | 1,470 | 1,500 | 1,455 | 1,455 | -85 | -5.5% | 172,000 |
| 1999/10/05 | 1,590 | 1,620 | 1,540 | 1,540 | -25 | -1.6% | 258,000 |
| 1999/10/04 | 1,495 | 1,570 | 1,460 | 1,565 | +90 | +6.1% | 270,000 |
| 1999/10/01 | 1,450 | 1,475 | 1,425 | 1,475 | +50 | +3.5% | 310,000 |
| 1999/09/30 | 1,435 | 1,450 | 1,425 | 1,425 | +10 | +0.7% | 122,000 |
| 1999/09/29 | 1,450 | 1,475 | 1,415 | 1,415 | -35 | -2.4% | 94,000 |
| 1999/09/28 | 1,372.5 | 1,450 | 1,350 | 1,450 | +75 | +5.5% | 120,000 |
| 1999/09/27 | 1,405 | 1,445 | 1,355 | 1,375 | -10 | -0.7% | 198,000 |
6301～
6350
件表示中 / 7021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 | 234,100円 | +7.6% | +0.2% | 2.78% | 14.91倍 | 1.81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 | 123,300円 | +18.6% | +3.8% | 1.87% | 10.85倍 | 2.08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 |
| メドレー | 270,000円 | +35.8% | +5.4% | 0.00% | 28.06倍 | 4.81倍 |
|
ヘルスケア領域向け成果報酬型人材紹介が主力。オンライン診療システムと電子カルテ育成中 |
| グリーＨＤ | 46,300円 | +17.8% | +107.4% | 3.24% | 15.17倍 | 0.85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 |
| ＱＰＳ研究 | 176,400円 | +49.2% | - | 0.00% | 169.45倍 | 5.69倍 |
|
九州大発祥のベンチャー。小型ＳＡＲ衛星を開発・製造し宇宙から撮影した画像データを販売 |
市場注目の銘柄
チャート関連のコラム
