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 |
|---|---|---|---|---|---|---|---|
| 2022/10/24 | 1,546 | 1,554 | 1,538 | 1,540 | +3 | +0.2% | 79,000 |
| 2022/10/21 | 1,539 | 1,554 | 1,528 | 1,537 | -1 | -0.1% | 81,100 |
| 2022/10/20 | 1,546 | 1,567 | 1,526 | 1,538 | -10 | -0.6% | 109,200 |
| 2022/10/19 | 1,531 | 1,552 | 1,526 | 1,548 | +20 | +1.3% | 121,000 |
| 2022/10/18 | 1,505 | 1,532 | 1,505 | 1,528 | +44 | +3% | 122,200 |
| 2022/10/17 | 1,470 | 1,488 | 1,460 | 1,484 | +14 | +1% | 68,800 |
| 2022/10/14 | 1,482 | 1,493 | 1,465 | 1,470 | +15 | +1% | 87,700 |
| 2022/10/13 | 1,470 | 1,470 | 1,448 | 1,455 | -26 | -1.8% | 65,200 |
| 2022/10/12 | 1,487 | 1,506 | 1,476 | 1,481 | -8 | -0.5% | 59,800 |
| 2022/10/11 | 1,490 | 1,500 | 1,472 | 1,489 | -16 | -1.1% | 88,700 |
| 2022/10/07 | 1,493 | 1,514 | 1,474 | 1,505 | -6 | -0.4% | 61,100 |
| 2022/10/06 | 1,530 | 1,549 | 1,506 | 1,511 | -6 | -0.4% | 98,000 |
| 2022/10/05 | 1,530 | 1,538 | 1,509 | 1,517 | +1 | +0.1% | 65,600 |
| 2022/10/04 | 1,486 | 1,516 | 1,481 | 1,516 | +35 | +2.4% | 92,900 |
| 2022/10/03 | 1,458 | 1,491 | 1,450 | 1,481 | +10 | +0.7% | 104,700 |
| 2022/09/30 | 1,464 | 1,479 | 1,455 | 1,471 | +7 | +0.5% | 102,100 |
| 2022/09/29 | 1,446 | 1,468 | 1,441 | 1,464 | +36 | +2.5% | 87,600 |
| 2022/09/28 | 1,427 | 1,435 | 1,402 | 1,428 | +24 | +1.7% | 105,500 |
| 2022/09/27 | 1,420 | 1,420 | 1,394 | 1,404 | -7 | -0.5% | 87,300 |
| 2022/09/26 | 1,436 | 1,436 | 1,405 | 1,411 | -30 | -2.1% | 118,500 |
| 2022/09/22 | 1,427 | 1,463 | 1,427 | 1,441 | -6 | -0.4% | 105,000 |
| 2022/09/21 | 1,452 | 1,462 | 1,435 | 1,447 | +5 | +0.3% | 91,800 |
| 2022/09/20 | 1,442 | 1,472 | 1,432 | 1,442 | ±0 | ±0% | 113,800 |
| 2022/09/16 | 1,444 | 1,460 | 1,437 | 1,442 | -18 | -1.2% | 78,600 |
| 2022/09/15 | 1,485 | 1,485 | 1,446 | 1,460 | -15 | -1% | 104,600 |
| 2022/09/14 | 1,473 | 1,504 | 1,465 | 1,475 | -20 | -1.3% | 154,900 |
| 2022/09/13 | 1,450 | 1,495 | 1,449 | 1,495 | +39 | +2.7% | 210,600 |
| 2022/09/12 | 1,371 | 1,470 | 1,357 | 1,456 | +145 | +11.1% | 420,900 |
| 2022/09/09 | 1,304 | 1,324 | 1,304 | 1,311 | +1 | +0.1% | 107,000 |
| 2022/09/08 | 1,296 | 1,312 | 1,290 | 1,310 | +33 | +2.6% | 66,900 |
| 2022/09/07 | 1,278 | 1,281 | 1,263 | 1,277 | -3 | -0.2% | 95,600 |
| 2022/09/06 | 1,289 | 1,298 | 1,274 | 1,280 | -2 | -0.2% | 70,000 |
| 2022/09/05 | 1,263 | 1,290 | 1,247 | 1,282 | +14 | +1.1% | 82,400 |
| 2022/09/02 | 1,260 | 1,269 | 1,252 | 1,268 | -1 | -0.1% | 93,700 |
| 2022/09/01 | 1,280 | 1,283 | 1,266 | 1,269 | -24 | -1.9% | 87,300 |
| 2022/08/31 | 1,295 | 1,301 | 1,277 | 1,293 | -11 | -0.8% | 70,800 |
| 2022/08/30 | 1,319 | 1,332 | 1,298 | 1,304 | -3 | -0.2% | 99,200 |
| 2022/08/29 | 1,305 | 1,330 | 1,304 | 1,307 | -18 | -1.4% | 82,800 |
| 2022/08/26 | 1,310 | 1,327 | 1,304 | 1,325 | +15 | +1.1% | 76,900 |
| 2022/08/25 | 1,306 | 1,319 | 1,302 | 1,310 | +5 | +0.4% | 83,900 |
| 2022/08/24 | 1,280 | 1,312 | 1,279 | 1,305 | +25 | +2% | 73,400 |
| 2022/08/23 | 1,293 | 1,293 | 1,276 | 1,280 | -14 | -1.1% | 45,900 |
| 2022/08/22 | 1,291 | 1,301 | 1,283 | 1,294 | -6 | -0.5% | 56,800 |
| 2022/08/19 | 1,319 | 1,319 | 1,299 | 1,300 | -12 | -0.9% | 92,900 |
| 2022/08/18 | 1,305 | 1,313 | 1,296 | 1,312 | +2 | +0.2% | 77,400 |
| 2022/08/17 | 1,314 | 1,321 | 1,301 | 1,310 | ±0 | ±0% | 124,900 |
| 2022/08/16 | 1,319 | 1,327 | 1,307 | 1,310 | +3 | +0.2% | 146,300 |
| 2022/08/15 | 1,315 | 1,315 | 1,300 | 1,307 | -7 | -0.5% | 68,700 |
| 2022/08/12 | 1,306 | 1,323 | 1,297 | 1,314 | +25 | +1.9% | 132,200 |
| 2022/08/10 | 1,275 | 1,295 | 1,273 | 1,289 | -7 | -0.5% | 65,600 |
601～
650
件表示中 / 6927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 | 199,000円 | +7.6% | +0.2% | 3.27% | 12.90倍 | 1.57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 |
| ＰＫＳＨＡ | 231,400円 | +18.4% | +0.2% | 0.00% | 27.66倍 | 2.23倍 |
|
深層学習などＡＩアルゴリズム開発から出発。対話自動化機能など汎用化しＳａａＳ型で提供 |
| チェンジＨＤ | 99,900円 | +21.6% | +72.5% | 1.45% | 8.61倍 | 1.94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 |
| ＪＢＣＣ ＨＤ | 100,200円 | +2.0% | +29.7% | 3.09% | 15.18倍 | 2.72倍 |
|
ＩＴサービス大手。設計、開発、運用に注力。超高速開発、セキュリティなど付加価値事業推進 |
| 東北新社 | 49,300円 | -12.8% | +22.2% | 5.27% | 9.02倍 | 0.85倍 |
|
ＣＭ制作や外国映画、ゲームなどの日本語版制作で首位級。映画の制作・配給も。四半期配当 |
市場注目の銘柄
チャート関連のコラム
