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 |
|---|---|---|---|---|---|---|---|
| 2022/08/09 | 1,300 | 1,307 | 1,289 | 1,296 | +2 | +0.2% | 64,500 |
| 2022/08/08 | 1,285 | 1,302 | 1,285 | 1,294 | +9 | +0.7% | 64,200 |
| 2022/08/05 | 1,273 | 1,290 | 1,267 | 1,285 | +6 | +0.5% | 83,900 |
| 2022/08/04 | 1,253 | 1,280 | 1,244 | 1,279 | +45 | +3.6% | 87,100 |
| 2022/08/03 | 1,252 | 1,254 | 1,234 | 1,234 | -6 | -0.5% | 67,900 |
| 2022/08/02 | 1,264 | 1,271 | 1,232 | 1,240 | -27 | -2.1% | 107,300 |
| 2022/08/01 | 1,247 | 1,273 | 1,230 | 1,267 | +44 | +3.6% | 143,100 |
| 2022/07/29 | 1,229 | 1,237 | 1,220 | 1,223 | -6 | -0.5% | 48,900 |
| 2022/07/28 | 1,221 | 1,230 | 1,208 | 1,229 | -3 | -0.2% | 102,600 |
| 2022/07/27 | 1,226 | 1,237 | 1,224 | 1,232 | -1 | -0.1% | 118,800 |
| 2022/07/26 | 1,232 | 1,236 | 1,223 | 1,233 | +1 | +0.1% | 44,400 |
| 2022/07/25 | 1,235 | 1,240 | 1,227 | 1,232 | -9 | -0.7% | 43,900 |
| 2022/07/22 | 1,242 | 1,253 | 1,238 | 1,241 | -2 | -0.2% | 53,700 |
| 2022/07/21 | 1,222 | 1,243 | 1,222 | 1,243 | +21 | +1.7% | 88,500 |
| 2022/07/20 | 1,222 | 1,237 | 1,222 | 1,222 | +14 | +1.2% | 80,900 |
| 2022/07/19 | 1,208 | 1,220 | 1,199 | 1,208 | ±0 | ±0% | 65,600 |
| 2022/07/15 | 1,216 | 1,231 | 1,207 | 1,208 | +4 | +0.3% | 72,600 |
| 2022/07/14 | 1,195 | 1,213 | 1,192 | 1,204 | ±0 | ±0% | 101,800 |
| 2022/07/13 | 1,209 | 1,214 | 1,189 | 1,204 | -15 | -1.2% | 80,800 |
| 2022/07/12 | 1,215 | 1,233 | 1,212 | 1,219 | -7 | -0.6% | 99,600 |
| 2022/07/11 | 1,201 | 1,230 | 1,196 | 1,226 | +42 | +3.5% | 106,500 |
| 2022/07/08 | 1,176 | 1,199 | 1,166 | 1,184 | +7 | +0.6% | 125,900 |
| 2022/07/07 | 1,165 | 1,183 | 1,158 | 1,177 | +12 | +1% | 120,600 |
| 2022/07/06 | 1,141 | 1,167 | 1,140 | 1,165 | +14 | +1.2% | 83,400 |
| 2022/07/05 | 1,166 | 1,170 | 1,150 | 1,151 | -14 | -1.2% | 94,800 |
| 2022/07/04 | 1,155 | 1,165 | 1,148 | 1,165 | +27 | +2.4% | 88,000 |
| 2022/07/01 | 1,143 | 1,162 | 1,135 | 1,138 | -6 | -0.5% | 84,500 |
| 2022/06/30 | 1,149 | 1,161 | 1,125 | 1,144 | -7 | -0.6% | 155,400 |
| 2022/06/29 | 1,134 | 1,151 | 1,120 | 1,151 | +17 | +1.5% | 120,100 |
| 2022/06/28 | 1,122 | 1,135 | 1,115 | 1,134 | +10 | +0.9% | 78,300 |
| 2022/06/27 | 1,130 | 1,130 | 1,117 | 1,124 | +11 | +1% | 83,400 |
| 2022/06/24 | 1,094 | 1,113 | 1,094 | 1,113 | +19 | +1.7% | 72,400 |
| 2022/06/23 | 1,080 | 1,104 | 1,073 | 1,094 | +3 | +0.3% | 79,400 |
| 2022/06/22 | 1,093 | 1,100 | 1,082 | 1,091 | -2 | -0.2% | 60,100 |
| 2022/06/21 | 1,059 | 1,099 | 1,058 | 1,093 | +35 | +3.3% | 92,400 |
| 2022/06/20 | 1,076 | 1,082 | 1,037 | 1,058 | -11 | -1% | 114,500 |
| 2022/06/17 | 1,071 | 1,084 | 1,067 | 1,069 | -32 | -2.9% | 153,900 |
| 2022/06/16 | 1,133 | 1,133 | 1,101 | 1,101 | -7 | -0.6% | 115,100 |
| 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 |
651～
700
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
