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 |
|---|---|---|---|---|---|---|---|
| 1999/09/24 | 1,430 | 1,435 | 1,375 | 1,385 | -105 | -7% | 182,000 |
| 1999/09/22 | 1,475 | 1,495 | 1,470 | 1,490 | -60 | -3.9% | 246,000 |
| 1999/09/21 | 1,590 | 1,615 | 1,515 | 1,550 | -190 | -10.9% | 722,000 |
| 1999/09/20 | 1,685 | 1,745 | 1,685 | 1,740 | +65 | +3.9% | 294,000 |
| 1999/09/17 | 1,700 | 1,710 | 1,660 | 1,675 | -55 | -3.2% | 286,000 |
| 1999/09/16 | 1,750 | 1,755 | 1,685 | 1,730 | -65 | -3.6% | 902,000 |
| 1999/09/14 | 1,675 | 1,805 | 1,660 | 1,795 | +140 | +8.5% | 2,790,000 |
| 1999/09/13 | 1,650 | 1,655 | 1,590 | 1,655 | +80 | +5.1% | 676,000 |
| 1999/09/10 | 1,565 | 1,585 | 1,550 | 1,575 | -15 | -0.9% | 524,000 |
| 1999/09/09 | 1,650 | 1,685 | 1,580 | 1,590 | -50 | -3% | 396,000 |
| 1999/09/08 | 1,630 | 1,640 | 1,565 | 1,640 | -15 | -0.9% | 330,000 |
| 1999/09/07 | 1,700 | 1,710 | 1,630 | 1,655 | -45 | -2.6% | 560,000 |
| 1999/09/06 | 1,670 | 1,735 | 1,650 | 1,700 | +65 | +4% | 2,372,000 |
| 1999/09/03 | 1,610 | 1,655 | 1,605 | 1,635 | +25 | +1.6% | 1,752,000 |
| 1999/09/02 | 1,570 | 1,630 | 1,540 | 1,610 | +35 | +2.2% | 1,472,000 |
| 1999/09/01 | 1,437.5 | 1,575 | 1,400 | 1,575 | +130 | +9% | 1,112,000 |
| 1999/08/31 | 1,402.5 | 1,450 | 1,390 | 1,445 | +40 | +2.8% | 128,000 |
| 1999/08/30 | 1,410 | 1,410 | 1,385 | 1,405 | -15 | -1.1% | 58,000 |
| 1999/08/27 | 1,342.5 | 1,440 | 1,325 | 1,420 | +80 | +6% | 130,000 |
| 1999/08/26 | 1,300 | 1,340 | 1,300 | 1,340 | +30 | +2.3% | 124,000 |
| 1999/08/25 | 1,350 | 1,350 | 1,310 | 1,310 | -55 | -4% | 92,000 |
| 1999/08/24 | 1,385 | 1,385 | 1,340 | 1,365 | -22.5 | -1.6% | 40,000 |
| 1999/08/23 | 1,402.5 | 1,405 | 1,350 | 1,387.5 | -12.5 | -0.9% | 44,000 |
| 1999/08/20 | 1,375 | 1,415 | 1,375 | 1,400 | +15 | +1.1% | 32,000 |
| 1999/08/19 | 1,375 | 1,400 | 1,375 | 1,385 | -40 | -2.8% | 60,000 |
| 1999/08/18 | 1,440 | 1,465 | 1,425 | 1,425 | +5 | +0.4% | 224,000 |
| 1999/08/17 | 1,382.5 | 1,435 | 1,380 | 1,420 | +50 | +3.6% | 200,000 |
| 1999/08/16 | 1,330 | 1,380 | 1,325 | 1,370 | +67.5 | +5.2% | 146,000 |
| 1999/08/13 | 1,320 | 1,327.5 | 1,300 | 1,302.5 | +12.5 | +1% | 100,000 |
| 1999/08/12 | 1,310 | 1,310 | 1,240 | 1,290 | +40 | +3.2% | 126,000 |
| 1999/08/11 | 1,250 | 1,250 | 1,200 | 1,250 | ±0 | ±0% | 106,000 |
| 1999/08/10 | 1,315 | 1,315 | 1,247.5 | 1,250 | -45 | -3.5% | 100,000 |
| 1999/08/09 | 1,290 | 1,300 | 1,255 | 1,295 | +5 | +0.4% | 30,000 |
| 1999/08/06 | 1,320 | 1,320 | 1,280 | 1,290 | +10 | +0.8% | 80,000 |
| 1999/08/05 | 1,315 | 1,315 | 1,280 | 1,280 | -37.5 | -2.8% | 90,000 |
| 1999/08/04 | 1,312.5 | 1,317.5 | 1,275 | 1,317.5 | -2.5 | -0.2% | 164,000 |
| 1999/08/03 | 1,372.5 | 1,372.5 | 1,320 | 1,320 | -50 | -3.6% | 98,000 |
| 1999/08/02 | 1,340 | 1,370 | 1,330 | 1,370 | -5 | -0.4% | 70,000 |
| 1999/07/30 | 1,372.5 | 1,375 | 1,325 | 1,375 | -15 | -1.1% | 124,000 |
| 1999/07/29 | 1,307.5 | 1,390 | 1,307.5 | 1,390 | +85 | +6.5% | 114,000 |
| 1999/07/28 | 1,337.5 | 1,350 | 1,300 | 1,305 | -25 | -1.9% | 54,000 |
| 1999/07/27 | 1,315 | 1,350 | 1,315 | 1,330 | -5 | -0.4% | 40,000 |
| 1999/07/26 | 1,272.5 | 1,365 | 1,272.5 | 1,335 | +65 | +5.1% | 132,000 |
| 1999/07/23 | 1,300 | 1,345 | 1,270 | 1,270 | -82.5 | -6.1% | 254,000 |
| 1999/07/22 | 1,405 | 1,425 | 1,352.5 | 1,352.5 | -55 | -3.9% | 156,000 |
| 1999/07/21 | 1,415 | 1,415 | 1,395 | 1,407.5 | -22.5 | -1.6% | 128,000 |
| 1999/07/19 | 1,475 | 1,475 | 1,405 | 1,430 | -35 | -2.4% | 152,000 |
| 1999/07/16 | 1,497.5 | 1,500 | 1,460 | 1,465 | -55 | -3.6% | 192,000 |
| 1999/07/15 | 1,515 | 1,520 | 1,490 | 1,520 | +10 | +0.7% | 138,000 |
| 1999/07/14 | 1,515 | 1,550 | 1,497.5 | 1,510 | +55 | +3.8% | 242,000 |
6351～
6400
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 | 234,300円 | +7.6% | +0.2% | 2.77% | 14.93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 | 269,300円 | +35.8% | +5.4% | 0.00% | 27.98倍 | 4.80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
