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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 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 |
| 2022/03/31 | 1,291 | 1,298 | 1,281 | 1,284 | -34 | -2.6% | 118,200 |
| 2022/03/30 | 1,293 | 1,318 | 1,279 | 1,318 | +33 | +2.6% | 154,600 |
| 2022/03/29 | 1,271 | 1,293 | 1,264 | 1,285 | +25 | +2% | 157,900 |
| 2022/03/28 | 1,275 | 1,288 | 1,255 | 1,260 | -32 | -2.5% | 167,600 |
| 2022/03/25 | 1,287 | 1,298 | 1,268 | 1,292 | +35 | +2.8% | 239,500 |
| 2022/03/24 | 1,213 | 1,258 | 1,211 | 1,257 | +25 | +2% | 159,100 |
| 2022/03/23 | 1,220 | 1,246 | 1,219 | 1,232 | +20 | +1.7% | 177,300 |
| 2022/03/22 | 1,204 | 1,213 | 1,186 | 1,212 | +18 | +1.5% | 184,400 |
| 2022/03/18 | 1,176 | 1,199 | 1,175 | 1,194 | +19 | +1.6% | 128,200 |
| 2022/03/17 | 1,199 | 1,204 | 1,171 | 1,175 | -11 | -0.9% | 151,900 |
| 2022/03/16 | 1,197 | 1,207 | 1,174 | 1,186 | -10 | -0.8% | 175,200 |
| 2022/03/15 | 1,178 | 1,204 | 1,150 | 1,196 | +19 | +1.6% | 245,700 |
| 2022/03/14 | 1,199 | 1,207 | 1,140 | 1,177 | +176 | +17.6% | 572,200 |
| 2022/03/11 | 995 | 1,015 | 995 | 1,001 | -24 | -2.3% | 102,700 |
| 2022/03/10 | 1,017 | 1,031 | 1,017 | 1,025 | +28 | +2.8% | 94,400 |
| 2022/03/09 | 1,007 | 1,018 | 990 | 997 | -13 | -1.3% | 81,400 |
| 2022/03/08 | 1,020 | 1,040 | 1,005 | 1,010 | -28 | -2.7% | 86,100 |
| 2022/03/07 | 1,058 | 1,061 | 1,027 | 1,038 | -47 | -4.3% | 91,300 |
801～
850
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
