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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,088 | 1,123 | 1,088 | 1,108 | +8 | +0.7% | 120,800 |
| 2022/06/14 | 1,100 | 1,117 | 1,085 | 1,100 | -20 | -1.8% | 161,900 |
| 2022/06/13 | 1,160 | 1,160 | 1,116 | 1,120 | -121 | -9.8% | 293,600 |
| 2022/06/10 | 1,257 | 1,261 | 1,238 | 1,241 | -22 | -1.7% | 109,800 |
| 2022/06/09 | 1,259 | 1,268 | 1,247 | 1,263 | +8 | +0.6% | 91,400 |
| 2022/06/08 | 1,248 | 1,264 | 1,248 | 1,255 | +8 | +0.6% | 85,400 |
| 2022/06/07 | 1,259 | 1,267 | 1,245 | 1,247 | -6 | -0.5% | 67,900 |
| 2022/06/06 | 1,249 | 1,268 | 1,242 | 1,253 | -16 | -1.3% | 79,800 |
| 2022/06/03 | 1,261 | 1,276 | 1,261 | 1,269 | +27 | +2.2% | 77,300 |
| 2022/06/02 | 1,241 | 1,245 | 1,218 | 1,242 | -5 | -0.4% | 65,200 |
| 2022/06/01 | 1,217 | 1,253 | 1,217 | 1,247 | +21 | +1.7% | 87,200 |
| 2022/05/31 | 1,237 | 1,247 | 1,222 | 1,226 | -11 | -0.9% | 103,900 |
| 2022/05/30 | 1,206 | 1,237 | 1,203 | 1,237 | +34 | +2.8% | 165,500 |
| 2022/05/27 | 1,232 | 1,237 | 1,187 | 1,203 | -20 | -1.6% | 82,700 |
| 2022/05/26 | 1,195 | 1,229 | 1,194 | 1,223 | +33 | +2.8% | 121,000 |
| 2022/05/25 | 1,199 | 1,200 | 1,180 | 1,190 | -7 | -0.6% | 76,700 |
| 2022/05/24 | 1,205 | 1,205 | 1,190 | 1,197 | -18 | -1.5% | 100,300 |
| 2022/05/23 | 1,198 | 1,220 | 1,198 | 1,215 | +20 | +1.7% | 127,600 |
| 2022/05/20 | 1,190 | 1,200 | 1,182 | 1,195 | +14 | +1.2% | 104,800 |
| 2022/05/19 | 1,154 | 1,183 | 1,154 | 1,181 | +1 | +0.1% | 81,400 |
| 2022/05/18 | 1,175 | 1,196 | 1,161 | 1,180 | +1 | +0.1% | 113,300 |
| 2022/05/17 | 1,171 | 1,189 | 1,168 | 1,179 | -4 | -0.3% | 87,400 |
| 2022/05/16 | 1,204 | 1,210 | 1,172 | 1,183 | -11 | -0.9% | 127,200 |
| 2022/05/13 | 1,178 | 1,201 | 1,177 | 1,194 | +22 | +1.9% | 78,700 |
| 2022/05/12 | 1,184 | 1,197 | 1,171 | 1,172 | -27 | -2.3% | 60,600 |
| 2022/05/11 | 1,205 | 1,215 | 1,188 | 1,199 | -11 | -0.9% | 71,300 |
| 2022/05/10 | 1,203 | 1,219 | 1,191 | 1,210 | +1 | +0.1% | 72,700 |
| 2022/05/09 | 1,225 | 1,235 | 1,207 | 1,209 | -22 | -1.8% | 67,800 |
| 2022/05/06 | 1,208 | 1,231 | 1,208 | 1,231 | +23 | +1.9% | 74,000 |
| 2022/05/02 | 1,198 | 1,219 | 1,198 | 1,208 | +15 | +1.3% | 55,100 |
| 2022/04/28 | 1,180 | 1,196 | 1,175 | 1,193 | +7 | +0.6% | 45,700 |
| 2022/04/27 | 1,149 | 1,189 | 1,148 | 1,186 | +9 | +0.8% | 105,400 |
| 2022/04/26 | 1,187 | 1,187 | 1,167 | 1,177 | +3 | +0.3% | 94,800 |
| 2022/04/25 | 1,168 | 1,193 | 1,168 | 1,174 | ±0 | ±0% | 71,500 |
| 2022/04/22 | 1,188 | 1,193 | 1,173 | 1,174 | -27 | -2.2% | 46,200 |
| 2022/04/21 | 1,192 | 1,213 | 1,190 | 1,201 | +1 | +0.1% | 69,500 |
| 2022/04/20 | 1,200 | 1,219 | 1,196 | 1,200 | +20 | +1.7% | 80,900 |
| 2022/04/19 | 1,182 | 1,197 | 1,180 | 1,180 | -2 | -0.2% | 51,200 |
| 2022/04/18 | 1,175 | 1,183 | 1,162 | 1,182 | -13 | -1.1% | 74,900 |
| 2022/04/15 | 1,206 | 1,211 | 1,190 | 1,195 | -12 | -1% | 62,600 |
| 2022/04/14 | 1,209 | 1,224 | 1,204 | 1,207 | -1 | -0.1% | 71,400 |
| 2022/04/13 | 1,208 | 1,222 | 1,196 | 1,208 | -2 | -0.2% | 80,800 |
| 2022/04/12 | 1,211 | 1,234 | 1,209 | 1,210 | -8 | -0.7% | 72,000 |
| 2022/04/11 | 1,247 | 1,250 | 1,212 | 1,218 | -31 | -2.5% | 94,100 |
| 2022/04/08 | 1,285 | 1,298 | 1,245 | 1,249 | -21 | -1.7% | 92,100 |
| 2022/04/07 | 1,310 | 1,310 | 1,263 | 1,270 | -45 | -3.4% | 141,100 |
| 2022/04/06 | 1,305 | 1,337 | 1,300 | 1,315 | +8 | +0.6% | 146,800 |
| 2022/04/05 | 1,331 | 1,334 | 1,299 | 1,307 | -14 | -1.1% | 168,500 |
| 2022/04/04 | 1,286 | 1,321 | 1,283 | 1,321 | +39 | +3% | 186,100 |
| 2022/04/01 | 1,287 | 1,297 | 1,262 | 1,282 | -2 | -0.2% | 124,900 |
601～
650
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
