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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,823 | 1,825 | 1,806 | 1,810 | -7 | -0.4% | 21,900 |
| 2025/01/20 | 1,813 | 1,827 | 1,803 | 1,817 | +24 | +1.3% | 28,300 |
| 2025/01/17 | 1,804 | 1,808 | 1,777 | 1,793 | -25 | -1.4% | 45,300 |
| 2025/01/16 | 1,811 | 1,834 | 1,800 | 1,818 | +10 | +0.6% | 41,600 |
| 2025/01/15 | 1,810 | 1,828 | 1,790 | 1,808 | -10 | -0.6% | 65,300 |
| 2025/01/14 | 1,850 | 1,860 | 1,809 | 1,818 | -37 | -2% | 76,300 |
| 2025/01/10 | 1,876 | 1,888 | 1,855 | 1,855 | -45 | -2.4% | 90,400 |
| 2025/01/09 | 1,970 | 1,981 | 1,900 | 1,900 | -76 | -3.8% | 79,800 |
| 2025/01/08 | 1,985 | 1,989 | 1,950 | 1,976 | -17 | -0.9% | 123,100 |
| 2025/01/07 | 1,954 | 2,005 | 1,925 | 1,993 | +39 | +2% | 133,900 |
| 2025/01/06 | 1,998 | 2,000 | 1,946 | 1,954 | -46 | -2.3% | 66,300 |
| 2024/12/30 | 2,017 | 2,042 | 1,995 | 2,000 | -27 | -1.3% | 50,700 |
| 2024/12/27 | 2,000 | 2,033 | 2,000 | 2,027 | +33 | +1.7% | 55,800 |
| 2024/12/26 | 1,988 | 2,014 | 1,983 | 1,994 | +22 | +1.1% | 75,700 |
| 2024/12/25 | 1,950 | 1,972 | 1,950 | 1,972 | +22 | +1.1% | 30,600 |
| 2024/12/24 | 1,965 | 1,974 | 1,948 | 1,950 | +4 | +0.2% | 47,500 |
| 2024/12/23 | 1,924 | 1,960 | 1,924 | 1,946 | +19 | +1% | 27,700 |
| 2024/12/20 | 1,934 | 1,966 | 1,919 | 1,927 | -2 | -0.1% | 140,000 |
| 2024/12/19 | 1,927 | 1,956 | 1,911 | 1,929 | -38 | -1.9% | 28,300 |
| 2024/12/18 | 1,941 | 1,979 | 1,936 | 1,967 | +26 | +1.3% | 35,500 |
| 2024/12/17 | 1,968 | 1,974 | 1,924 | 1,941 | -10 | -0.5% | 34,500 |
| 2024/12/16 | 1,920 | 1,967 | 1,910 | 1,951 | +31 | +1.6% | 54,500 |
| 2024/12/13 | 1,900 | 1,925 | 1,890 | 1,920 | -20 | -1% | 84,800 |
| 2024/12/12 | 2,020 | 2,020 | 1,940 | 1,940 | -65 | -3.2% | 82,000 |
| 2024/12/11 | 1,975 | 2,021 | 1,945 | 2,005 | +38 | +1.9% | 102,300 |
| 2024/12/10 | 2,000 | 2,007 | 1,948 | 1,967 | -83 | -4% | 157,900 |
| 2024/12/09 | 2,038 | 2,071 | 2,026 | 2,050 | +12 | +0.6% | 100,300 |
| 2024/12/06 | 2,017 | 2,050 | 2,000 | 2,038 | +21 | +1% | 57,100 |
| 2024/12/05 | 2,024 | 2,025 | 2,004 | 2,017 | +13 | +0.6% | 60,100 |
| 2024/12/04 | 2,023 | 2,025 | 1,985 | 2,004 | -19 | -0.9% | 75,200 |
| 2024/12/03 | 2,044 | 2,047 | 2,009 | 2,023 | -19 | -0.9% | 52,600 |
| 2024/12/02 | 2,024 | 2,042 | 2,003 | 2,042 | +51 | +2.6% | 77,100 |
| 2024/11/29 | 2,011 | 2,019 | 1,989 | 1,991 | -20 | -1% | 36,800 |
| 2024/11/28 | 2,013 | 2,032 | 2,010 | 2,011 | +2 | +0.1% | 37,400 |
| 2024/11/27 | 2,038 | 2,039 | 1,994 | 2,009 | -29 | -1.4% | 53,300 |
| 2024/11/26 | 2,022 | 2,053 | 2,013 | 2,038 | +10 | +0.5% | 64,500 |
| 2024/11/25 | 2,118 | 2,123 | 2,022 | 2,028 | -82 | -3.9% | 104,000 |
| 2024/11/22 | 2,094 | 2,131 | 2,088 | 2,110 | +22 | +1.1% | 91,200 |
| 2024/11/21 | 2,088 | 2,116 | 2,088 | 2,088 | +18 | +0.9% | 101,400 |
| 2024/11/20 | 2,049 | 2,090 | 2,049 | 2,070 | +21 | +1% | 75,900 |
| 2024/11/19 | 1,973 | 2,065 | 1,973 | 2,049 | +76 | +3.9% | 61,300 |
| 2024/11/18 | 1,990 | 1,998 | 1,965 | 1,973 | -25 | -1.3% | 33,000 |
| 2024/11/15 | 1,986 | 2,011 | 1,980 | 1,998 | +31 | +1.6% | 41,300 |
| 2024/11/14 | 1,995 | 1,995 | 1,954 | 1,967 | -19 | -1% | 41,800 |
| 2024/11/13 | 1,997 | 2,013 | 1,976 | 1,986 | +8 | +0.4% | 50,600 |
| 2024/11/12 | 1,976 | 1,999 | 1,974 | 1,978 | +22 | +1.1% | 38,900 |
| 2024/11/11 | 1,943 | 1,969 | 1,936 | 1,956 | +13 | +0.7% | 27,200 |
| 2024/11/08 | 1,950 | 1,980 | 1,943 | 1,943 | +5 | +0.3% | 54,900 |
| 2024/11/07 | 1,886 | 1,938 | 1,886 | 1,938 | +58 | +3.1% | 44,700 |
| 2024/11/06 | 1,859 | 1,891 | 1,855 | 1,880 | +33 | +1.8% | 37,100 |
51～
100
件表示中 / 6926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 | 216,400円 | +7.6% | +0.2% | 3.00% | 14.03倍 | 1.70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 | 116,700円 | +21.6% | +72.5% | 1.24% | 10.06倍 | 2.27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 |
| テクマトリックス | 191,300円 | +20.8% | +14.5% | 1.67% | 18.74倍 | 3.38倍 |
|
ニチメン系情報処理会社が起源。インフラ構築と情報サービス開発が柱。医療クラウドに実績大 |
| 東北新社 | 54,100円 | -12.8% | +22.2% | 4.81% | 9.90倍 | 0.94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 |
| ＪＢＣＣ ＨＤ | 106,100円 | +2.0% | +29.7% | 2.92% | 16.08倍 | 2.88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 |
市場注目の銘柄
チャート関連のコラム
