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 |
|---|---|---|---|---|---|---|---|
| 1998/09/17 | 1,100 | 1,215 | 1,100 | 1,215 | +135 | +12.5% | 130,000 |
| 1998/09/16 | 1,070 | 1,090 | 1,055 | 1,080 | -10 | -0.9% | 70,000 |
| 1998/09/14 | 1,090 | 1,090 | 1,057.5 | 1,090 | ±0 | ±0% | 22,000 |
| 1998/09/11 | 1,125 | 1,125 | 1,090 | 1,090 | -35 | -3.1% | 10,000 |
| 1998/09/10 | 1,150 | 1,150 | 1,125 | 1,125 | -15 | -1.3% | 30,000 |
| 1998/09/09 | 1,190 | 1,190 | 1,140 | 1,140 | - | - | 6,000 |
| 1998/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/09/07 | 1,190 | 1,190 | 1,190 | 1,190 | ±0 | ±0% | 14,000 |
| 1998/09/04 | 1,125 | 1,190 | 1,105 | 1,190 | +30 | +2.6% | 46,000 |
| 1998/09/03 | 1,195 | 1,195 | 1,160 | 1,160 | -35 | -2.9% | 22,000 |
| 1998/09/02 | 1,175 | 1,195 | 1,155 | 1,195 | ±0 | ±0% | 14,000 |
| 1998/09/01 | 1,142.5 | 1,195 | 1,142.5 | 1,195 | -50 | -4% | 18,000 |
| 1998/08/31 | 1,097.5 | 1,245 | 1,080 | 1,245 | +145 | +13.2% | 64,000 |
| 1998/08/28 | 1,085 | 1,100 | 1,080 | 1,100 | -25 | -2.2% | 18,000 |
| 1998/08/27 | 1,125 | 1,125 | 1,105 | 1,125 | ±0 | ±0% | 22,000 |
| 1998/08/26 | 1,125 | 1,145 | 1,125 | 1,125 | -80 | -6.6% | 28,000 |
| 1998/08/25 | 1,205 | 1,205 | 1,205 | 1,205 | +80 | +7.1% | 6,000 |
| 1998/08/24 | 1,135 | 1,145 | 1,085 | 1,125 | -90 | -7.4% | 46,000 |
| 1998/08/21 | 1,205 | 1,215 | 1,200 | 1,215 | -15 | -1.2% | 10,000 |
| 1998/08/20 | 1,240 | 1,250 | 1,225 | 1,230 | -10 | -0.8% | 44,000 |
| 1998/08/19 | 1,200 | 1,240 | 1,200 | 1,240 | +45 | +3.8% | 14,000 |
| 1998/08/18 | 1,195 | 1,200 | 1,180 | 1,195 | +45 | +3.9% | 62,000 |
| 1998/08/17 | 1,195 | 1,195 | 1,150 | 1,150 | -50 | -4.2% | 26,000 |
| 1998/08/14 | 1,180 | 1,200 | 1,175 | 1,200 | +50 | +4.3% | 62,000 |
| 1998/08/13 | 1,160 | 1,160 | 1,075 | 1,150 | -30 | -2.5% | 100,000 |
| 1998/08/12 | 1,222.5 | 1,222.5 | 1,180 | 1,180 | -55 | -4.5% | 62,000 |
| 1998/08/11 | 1,267.5 | 1,275 | 1,235 | 1,235 | -40 | -3.1% | 26,000 |
| 1998/08/10 | 1,277.5 | 1,277.5 | 1,220 | 1,275 | -7.5 | -0.6% | 90,000 |
| 1998/08/07 | 1,287.5 | 1,287.5 | 1,282.5 | 1,282.5 | -12.5 | -1% | 6,000 |
| 1998/08/06 | 1,327.5 | 1,327.5 | 1,295 | 1,295 | -35 | -2.6% | 16,000 |
| 1998/08/05 | 1,295 | 1,330 | 1,295 | 1,330 | +35 | +2.7% | 26,000 |
| 1998/08/04 | 1,295 | 1,325 | 1,295 | 1,295 | -10 | -0.8% | 72,000 |
| 1998/08/03 | 1,300 | 1,305 | 1,290 | 1,305 | +10 | +0.8% | 102,000 |
| 1998/07/31 | 1,295 | 1,295 | 1,252.5 | 1,295 | +20 | +1.6% | 60,000 |
| 1998/07/30 | 1,300 | 1,300 | 1,275 | 1,275 | -32.5 | -2.5% | 40,000 |
| 1998/07/29 | 1,302.5 | 1,307.5 | 1,302.5 | 1,307.5 | -5 | -0.4% | 22,000 |
| 1998/07/28 | 1,300 | 1,315 | 1,300 | 1,312.5 | -17.5 | -1.3% | 48,000 |
| 1998/07/27 | 1,347.5 | 1,347.5 | 1,305 | 1,330 | -40 | -2.9% | 34,000 |
| 1998/07/24 | 1,315 | 1,370 | 1,315 | 1,370 | +67.5 | +5.2% | 144,000 |
| 1998/07/23 | 1,265 | 1,315 | 1,265 | 1,302.5 | +42.5 | +3.4% | 146,000 |
| 1998/07/22 | 1,265 | 1,267.5 | 1,252.5 | 1,260 | -10 | -0.8% | 78,000 |
| 1998/07/21 | 1,265 | 1,270 | 1,262.5 | 1,270 | +5 | +0.4% | 190,000 |
| 1998/07/17 | 1,225 | 1,265 | 1,225 | 1,265 | +40 | +3.3% | 142,000 |
| 1998/07/16 | 1,172.5 | 1,225 | 1,172.5 | 1,225 | +55 | +4.7% | 100,000 |
| 1998/07/15 | 1,135 | 1,177.5 | 1,135 | 1,170 | +35 | +3.1% | 114,000 |
| 1998/07/14 | 1,137.5 | 1,137.5 | 1,125 | 1,135 | ±0 | ±0% | 50,000 |
| 1998/07/13 | 1,137.5 | 1,145 | 1,100 | 1,135 | -35 | -3% | 72,000 |
| 1998/07/10 | 1,167.5 | 1,175 | 1,140 | 1,170 | -22.5 | -1.9% | 234,000 |
| 1998/07/09 | 1,150 | 1,195 | 1,150 | 1,192.5 | +102.5 | +9.4% | 560,000 |
| 1998/07/08 | 1,040 | 1,100 | 1,040 | 1,090 | +90 | +9% | 458,000 |
6601～
6650
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
