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 |
|---|---|---|---|---|---|---|---|
| 1999/04/28 | 1,525 | 1,535 | 1,490 | 1,525 | +35 | +2.3% | 106,000 |
| 1999/04/27 | 1,525 | 1,545 | 1,470 | 1,490 | -25 | -1.7% | 74,000 |
| 1999/04/26 | 1,530 | 1,540 | 1,510 | 1,515 | +5 | +0.3% | 84,000 |
| 1999/04/23 | 1,472.5 | 1,510 | 1,472.5 | 1,510 | +90 | +6.3% | 136,000 |
| 1999/04/22 | 1,410 | 1,435 | 1,410 | 1,420 | +30 | +2.2% | 156,000 |
| 1999/04/21 | 1,425 | 1,435 | 1,350 | 1,390 | +85 | +6.5% | 216,000 |
| 1999/04/20 | 1,380 | 1,400 | 1,280 | 1,305 | -175 | -11.8% | 434,000 |
| 1999/04/19 | 1,525 | 1,550 | 1,480 | 1,480 | -75 | -4.8% | 186,000 |
| 1999/04/16 | 1,625 | 1,625 | 1,555 | 1,555 | -70 | -4.3% | 76,000 |
| 1999/04/15 | 1,600 | 1,625 | 1,565 | 1,625 | ±0 | ±0% | 92,000 |
| 1999/04/14 | 1,635 | 1,640 | 1,575 | 1,625 | -20 | -1.2% | 142,000 |
| 1999/04/13 | 1,670 | 1,700 | 1,645 | 1,645 | -10 | -0.6% | 144,000 |
| 1999/04/12 | 1,660 | 1,720 | 1,650 | 1,655 | +5 | +0.3% | 496,000 |
| 1999/04/09 | 1,650 | 1,700 | 1,650 | 1,650 | ±0 | ±0% | 366,000 |
| 1999/04/08 | 1,575 | 1,685 | 1,550 | 1,650 | +65 | +4.1% | 276,000 |
| 1999/04/07 | 1,560 | 1,620 | 1,560 | 1,585 | +40 | +2.6% | 196,000 |
| 1999/04/06 | 1,575 | 1,630 | 1,510 | 1,545 | ±0 | ±0% | 324,000 |
| 1999/04/05 | 1,665 | 1,675 | 1,545 | 1,545 | -120 | -7.2% | 308,000 |
| 1999/04/02 | 1,690 | 1,725 | 1,625 | 1,665 | ±0 | ±0% | 544,000 |
| 1999/04/01 | 1,675 | 1,685 | 1,605 | 1,665 | +15 | +0.9% | 620,000 |
| 1999/03/31 | 1,705 | 1,725 | 1,650 | 1,650 | -80 | -4.6% | 252,000 |
| 1999/03/30 | 1,745 | 1,750 | 1,650 | 1,730 | +45 | +2.7% | 656,000 |
| 1999/03/29 | 1,515 | 1,685 | 1,515 | 1,685 | +185 | +12.3% | 1,126,000 |
| 1999/03/26 | 1,482.5 | 1,500 | 1,460 | 1,500 | +77.5 | +5.4% | 702,000 |
| 1999/03/25 | 1,440 | 1,500 | 1,417.5 | 1,422.5 | -2.5 | -0.2% | 814,000 |
| 1999/03/24 | 1,370 | 1,445 | 1,367.5 | 1,425 | +75 | +5.6% | 992,000 |
| 1999/03/23 | 1,345 | 1,395 | 1,335 | 1,350 | ±0 | ±0% | 604,000 |
| 1999/03/19 | 1,325 | 1,350 | 1,300 | 1,350 | +65 | +5.1% | 514,000 |
| 1999/03/18 | 1,270 | 1,357.5 | 1,270 | 1,285 | +35 | +2.8% | 820,000 |
| 1999/03/17 | 1,220 | 1,260 | 1,195 | 1,250 | +60 | +5% | 374,000 |
| 1999/03/16 | 1,230 | 1,230 | 1,190 | 1,190 | -45 | -3.6% | 182,000 |
| 1999/03/15 | 1,192.5 | 1,235 | 1,180 | 1,235 | +37.5 | +3.1% | 186,000 |
| 1999/03/12 | 1,150 | 1,200 | 1,135 | 1,197.5 | +52.5 | +4.6% | 440,000 |
| 1999/03/11 | 1,125 | 1,155 | 1,090 | 1,145 | +35 | +3.2% | 398,000 |
| 1999/03/10 | 1,072.5 | 1,140 | 1,065 | 1,110 | +40 | +3.7% | 404,000 |
| 1999/03/09 | 1,060 | 1,090 | 1,055 | 1,070 | -30 | -2.7% | 204,000 |
| 1999/03/08 | 1,077.5 | 1,110 | 1,075 | 1,100 | +30 | +2.8% | 68,000 |
| 1999/03/05 | 1,085 | 1,100 | 1,070 | 1,070 | -10 | -0.9% | 142,000 |
| 1999/03/04 | 1,060 | 1,090 | 1,060 | 1,080 | +15 | +1.4% | 84,000 |
| 1999/03/03 | 1,070 | 1,085 | 1,045 | 1,065 | -15 | -1.4% | 142,000 |
| 1999/03/02 | 1,105 | 1,115 | 1,080 | 1,080 | -45 | -4% | 208,000 |
| 1999/03/01 | 1,080 | 1,150 | 1,080 | 1,125 | +42.5 | +3.9% | 380,000 |
| 1999/02/26 | 1,100 | 1,100 | 1,070 | 1,082.5 | -27.5 | -2.5% | 232,000 |
| 1999/02/25 | 1,025 | 1,130 | 1,000 | 1,110 | +85 | +8.3% | 782,000 |
| 1999/02/24 | 949.5 | 1,047.5 | 945 | 1,025 | +105.5 | +11.5% | 1,096,000 |
| 1999/02/23 | 915 | 925 | 900 | 919.5 | +19.5 | +2.2% | 286,000 |
| 1999/02/22 | 895 | 900 | 890 | 900 | +25 | +2.9% | 118,000 |
| 1999/02/19 | 850.5 | 877.5 | 850 | 875 | +35 | +4.2% | 106,000 |
| 1999/02/18 | 855.5 | 855.5 | 830 | 840 | -17.5 | -2% | 98,000 |
| 1999/02/17 | 851 | 875 | 851 | 857.5 | +12.5 | +1.5% | 26,000 |
6451～
6500
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 | 233,900円 | +7.6% | +0.2% | 2.78% | 14.90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 | 120,100円 | +18.6% | +3.8% | 1.92% | 10.57倍 | 2.03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 | 268,200円 | +35.8% | +5.4% | 0.00% | 27.87倍 | 4.78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 | 46,600円 | +17.8% | +107.4% | 3.22% | 15.27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 | 174,200円 | +49.2% | - | 0.00% | 167.34倍 | 5.62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
