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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,909 | 1,939 | 1,897 | 1,926 | -19 | -1% | 51,700 |
| 2025/03/06 | 1,934 | 1,945 | 1,919 | 1,945 | +24 | +1.2% | 33,200 |
| 2025/03/05 | 1,897 | 1,924 | 1,886 | 1,921 | +32 | +1.7% | 26,200 |
| 2025/03/04 | 1,880 | 1,892 | 1,859 | 1,889 | +9 | +0.5% | 29,800 |
| 2025/03/03 | 1,891 | 1,897 | 1,866 | 1,880 | +28 | +1.5% | 35,900 |
| 2025/02/28 | 1,829 | 1,874 | 1,820 | 1,852 | +25 | +1.4% | 71,900 |
| 2025/02/27 | 1,783 | 1,827 | 1,783 | 1,827 | +44 | +2.5% | 112,000 |
| 2025/02/26 | 1,810 | 1,810 | 1,757 | 1,783 | -35 | -1.9% | 53,300 |
| 2025/02/25 | 1,806 | 1,830 | 1,800 | 1,818 | -4 | -0.2% | 58,800 |
| 2025/02/21 | 1,839 | 1,854 | 1,809 | 1,822 | -32 | -1.7% | 30,800 |
| 2025/02/20 | 1,866 | 1,866 | 1,831 | 1,854 | -29 | -1.5% | 27,700 |
| 2025/02/19 | 1,875 | 1,899 | 1,875 | 1,883 | +2 | +0.1% | 21,900 |
| 2025/02/18 | 1,897 | 1,909 | 1,870 | 1,881 | -16 | -0.8% | 38,000 |
| 2025/02/17 | 1,949 | 1,949 | 1,894 | 1,897 | -60 | -3.1% | 32,000 |
| 2025/02/14 | 1,980 | 1,983 | 1,954 | 1,957 | -7 | -0.4% | 24,900 |
| 2025/02/13 | 1,967 | 1,975 | 1,953 | 1,964 | +10 | +0.5% | 25,900 |
| 2025/02/12 | 1,965 | 1,971 | 1,941 | 1,954 | +5 | +0.3% | 27,900 |
| 2025/02/10 | 1,950 | 1,959 | 1,933 | 1,949 | ±0 | ±0% | 27,600 |
| 2025/02/07 | 1,956 | 1,969 | 1,937 | 1,949 | -7 | -0.4% | 29,200 |
| 2025/02/06 | 1,940 | 1,956 | 1,930 | 1,956 | +29 | +1.5% | 44,000 |
| 2025/02/05 | 1,903 | 1,928 | 1,890 | 1,927 | +46 | +2.4% | 36,600 |
| 2025/02/04 | 1,900 | 1,913 | 1,876 | 1,881 | +3 | +0.2% | 35,900 |
| 2025/02/03 | 1,883 | 1,884 | 1,849 | 1,878 | -22 | -1.2% | 67,900 |
| 2025/01/31 | 1,892 | 1,900 | 1,878 | 1,900 | ±0 | ±0% | 36,700 |
| 2025/01/30 | 1,864 | 1,900 | 1,864 | 1,900 | ±0 | ±0% | 77,700 |
| 2025/01/29 | 1,918 | 1,920 | 1,892 | 1,900 | -5 | -0.3% | 155,100 |
| 2025/01/28 | 1,860 | 1,908 | 1,860 | 1,905 | +33 | +1.8% | 68,200 |
| 2025/01/27 | 1,871 | 1,885 | 1,858 | 1,872 | +22 | +1.2% | 39,100 |
| 2025/01/24 | 1,859 | 1,867 | 1,850 | 1,850 | -4 | -0.2% | 25,700 |
| 2025/01/23 | 1,831 | 1,856 | 1,825 | 1,854 | +24 | +1.3% | 32,700 |
| 2025/01/22 | 1,818 | 1,841 | 1,817 | 1,830 | +20 | +1.1% | 41,800 |
| 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 |
51～
100
件表示中 / 6957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 | 225,100円 | +7.6% | +0.2% | 2.89% | 14.50倍 | 1.76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 |
| ＱＰＳ研究 | 174,100円 | +72.4% | - | 0.00% | - | 12.04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 |
| 東北新社 | 58,900円 | - | - | 4.59% | - | 0.95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 |
| プラスアルファ | 186,300円 | +27.4% | +23.3% | 0.97% | 19.48倍 | 7.40倍 |
|
人材活用軸にデータ分析・可視化のクラウドサービス提供。マーケティング支援やＣＲＭ用途も |
| エムアップＨＤ | 199,800円 | +8.6% | +14.3% | 1.00% | 28.50倍 | 9.25倍 |
|
アーティストのファンサイト運営と電子チケット事業が柱。ＥＣやデジタルコンテンツ配信も |
市場注目の銘柄
チャート関連のコラム
