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 |
|---|---|---|---|---|---|---|---|
| 1999/07/13 | 1,525 | 1,545 | 1,455 | 1,455 | -55 | -3.6% | 226,000 |
| 1999/07/12 | 1,485 | 1,515 | 1,475 | 1,510 | +45 | +3.1% | 122,000 |
| 1999/07/09 | 1,475 | 1,490 | 1,455 | 1,465 | -50 | -3.3% | 202,000 |
| 1999/07/08 | 1,585 | 1,585 | 1,500 | 1,515 | -75 | -4.7% | 214,000 |
| 1999/07/07 | 1,625 | 1,645 | 1,555 | 1,590 | -35 | -2.2% | 320,000 |
| 1999/07/06 | 1,680 | 1,685 | 1,625 | 1,625 | -35 | -2.1% | 586,000 |
| 1999/07/05 | 1,625 | 1,675 | 1,590 | 1,660 | +60 | +3.8% | 848,000 |
| 1999/07/02 | 1,630 | 1,630 | 1,570 | 1,600 | -20 | -1.2% | 286,000 |
| 1999/07/01 | 1,600 | 1,620 | 1,555 | 1,620 | +25 | +1.6% | 488,000 |
| 1999/06/30 | 1,565 | 1,600 | 1,535 | 1,595 | +25 | +1.6% | 298,000 |
| 1999/06/29 | 1,555 | 1,585 | 1,535 | 1,570 | +15 | +1% | 140,000 |
| 1999/06/28 | 1,575 | 1,580 | 1,555 | 1,555 | -20 | -1.3% | 108,000 |
| 1999/06/25 | 1,620 | 1,620 | 1,570 | 1,575 | -70 | -4.3% | 218,000 |
| 1999/06/24 | 1,620 | 1,650 | 1,605 | 1,645 | +50 | +3.1% | 474,000 |
| 1999/06/23 | 1,645 | 1,650 | 1,595 | 1,595 | -60 | -3.6% | 584,000 |
| 1999/06/22 | 1,710 | 1,720 | 1,635 | 1,655 | -30 | -1.8% | 1,346,000 |
| 1999/06/21 | 1,525 | 1,695 | 1,510 | 1,685 | +185 | +12.3% | 2,462,000 |
| 1999/06/18 | 1,420 | 1,500 | 1,410 | 1,500 | +40 | +2.7% | 1,562,000 |
| 1999/06/17 | 1,460 | 1,510 | 1,455 | 1,460 | +5 | +0.3% | 240,000 |
| 1999/06/16 | 1,460 | 1,465 | 1,455 | 1,455 | -20 | -1.4% | 80,000 |
| 1999/06/15 | 1,455 | 1,475 | 1,455 | 1,475 | ±0 | ±0% | 70,000 |
| 1999/06/14 | 1,495 | 1,500 | 1,455 | 1,475 | ±0 | ±0% | 60,000 |
| 1999/06/11 | 1,500 | 1,500 | 1,450 | 1,475 | -25 | -1.7% | 96,000 |
| 1999/06/10 | 1,525 | 1,525 | 1,485 | 1,500 | -25 | -1.6% | 94,000 |
| 1999/06/09 | 1,510 | 1,545 | 1,510 | 1,525 | +15 | +1% | 218,000 |
| 1999/06/08 | 1,515 | 1,540 | 1,490 | 1,510 | +10 | +0.7% | 348,000 |
| 1999/06/07 | 1,450 | 1,500 | 1,450 | 1,500 | +52.5 | +3.6% | 354,000 |
| 1999/06/04 | 1,385 | 1,447.5 | 1,385 | 1,447.5 | +62.5 | +4.5% | 218,000 |
| 1999/06/03 | 1,410 | 1,425 | 1,350 | 1,385 | -40 | -2.8% | 148,000 |
| 1999/06/02 | 1,425 | 1,427.5 | 1,410 | 1,425 | ±0 | ±0% | 68,000 |
| 1999/06/01 | 1,447.5 | 1,447.5 | 1,425 | 1,425 | +17.5 | +1.2% | 140,000 |
| 1999/05/31 | 1,382.5 | 1,407.5 | 1,382.5 | 1,407.5 | -2.5 | -0.2% | 54,000 |
| 1999/05/28 | 1,410 | 1,410 | 1,385 | 1,410 | -40 | -2.8% | 44,000 |
| 1999/05/27 | 1,425 | 1,470 | 1,425 | 1,450 | +25 | +1.8% | 172,000 |
| 1999/05/26 | 1,420 | 1,455 | 1,405 | 1,425 | +22.5 | +1.6% | 74,000 |
| 1999/05/25 | 1,355 | 1,402.5 | 1,342.5 | 1,402.5 | +55 | +4.1% | 72,000 |
| 1999/05/24 | 1,372.5 | 1,372.5 | 1,347.5 | 1,347.5 | -32.5 | -2.4% | 26,000 |
| 1999/05/21 | 1,380 | 1,415 | 1,380 | 1,380 | +15 | +1.1% | 60,000 |
| 1999/05/20 | 1,450 | 1,460 | 1,355 | 1,365 | -85 | -5.9% | 86,000 |
| 1999/05/19 | 1,475 | 1,485 | 1,430 | 1,450 | -40 | -2.7% | 102,000 |
| 1999/05/18 | 1,452.5 | 1,497.5 | 1,452.5 | 1,490 | +65 | +4.6% | 112,000 |
| 1999/05/17 | 1,450 | 1,450 | 1,425 | 1,425 | -35 | -2.4% | 32,000 |
| 1999/05/14 | 1,460 | 1,460 | 1,455 | 1,460 | +2.5 | +0.2% | 78,000 |
| 1999/05/13 | 1,500 | 1,500 | 1,457.5 | 1,457.5 | -37.5 | -2.5% | 76,000 |
| 1999/05/12 | 1,500 | 1,500 | 1,467.5 | 1,495 | +10 | +0.7% | 54,000 |
| 1999/05/11 | 1,425 | 1,485 | 1,425 | 1,485 | +45 | +3.1% | 50,000 |
| 1999/05/10 | 1,425 | 1,445 | 1,425 | 1,440 | -15 | -1% | 30,000 |
| 1999/05/07 | 1,480 | 1,500 | 1,440 | 1,455 | -45 | -3% | 36,000 |
| 1999/05/06 | 1,500 | 1,505 | 1,480 | 1,500 | +20 | +1.4% | 88,000 |
| 1999/04/30 | 1,475 | 1,480 | 1,425 | 1,480 | -45 | -3% | 52,000 |
6401～
6450
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 | 234,500円 | +7.6% | +0.2% | 2.77% | 14.94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 | 123,600円 | +18.6% | +3.8% | 1.86% | 10.88倍 | 2.09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 | 267,700円 | +35.8% | +5.4% | 0.00% | 27.82倍 | 4.77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 | 46,500円 | +17.8% | +107.4% | 3.23% | 15.24倍 | 0.86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 | 176,000円 | +49.2% | - | 0.00% | 169.07倍 | 5.68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
