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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,153 | 2,183 | 2,153 | 2,179 | +29 | +1.3% | 98,900 |
| 2024/06/26 | 2,150 | 2,178 | 2,144 | 2,150 | +3 | +0.1% | 116,900 |
| 2024/06/25 | 2,134 | 2,165 | 2,133 | 2,147 | +24 | +1.1% | 100,200 |
| 2024/06/24 | 2,109 | 2,132 | 2,102 | 2,123 | -4 | -0.2% | 120,800 |
| 2024/06/21 | 2,145 | 2,167 | 2,112 | 2,127 | -23 | -1.1% | 302,300 |
| 2024/06/20 | 2,159 | 2,168 | 2,118 | 2,150 | ±0 | ±0% | 123,300 |
| 2024/06/19 | 2,165 | 2,183 | 2,139 | 2,150 | +11 | +0.5% | 138,000 |
| 2024/06/18 | 2,150 | 2,172 | 2,123 | 2,139 | +4 | +0.2% | 128,200 |
| 2024/06/17 | 2,132 | 2,147 | 2,108 | 2,135 | +4 | +0.2% | 156,800 |
| 2024/06/14 | 2,092 | 2,144 | 2,092 | 2,131 | +32 | +1.5% | 186,900 |
| 2024/06/13 | 2,089 | 2,114 | 2,074 | 2,099 | +34 | +1.6% | 187,400 |
| 2024/06/12 | 2,096 | 2,104 | 2,048 | 2,065 | -2 | -0.1% | 229,200 |
| 2024/06/11 | 2,052 | 2,124 | 2,027 | 2,067 | +12 | +0.6% | 572,200 |
| 2024/06/10 | 1,951 | 2,090 | 1,943 | 2,055 | +264 | +14.7% | 1,335,400 |
| 2024/06/07 | 1,769 | 1,807 | 1,769 | 1,791 | +33 | +1.9% | 200,700 |
| 2024/06/06 | 1,757 | 1,765 | 1,731 | 1,758 | +18 | +1% | 84,000 |
| 2024/06/05 | 1,738 | 1,762 | 1,732 | 1,740 | -23 | -1.3% | 67,100 |
| 2024/06/04 | 1,731 | 1,772 | 1,731 | 1,763 | +18 | +1% | 92,000 |
| 2024/06/03 | 1,769 | 1,779 | 1,744 | 1,745 | +13 | +0.8% | 94,100 |
| 2024/05/31 | 1,741 | 1,744 | 1,709 | 1,732 | +25 | +1.5% | 83,200 |
| 2024/05/30 | 1,680 | 1,720 | 1,680 | 1,707 | +27 | +1.6% | 78,200 |
| 2024/05/29 | 1,710 | 1,710 | 1,680 | 1,680 | -38 | -2.2% | 55,100 |
| 2024/05/28 | 1,769 | 1,769 | 1,713 | 1,718 | -51 | -2.9% | 66,100 |
| 2024/05/27 | 1,757 | 1,772 | 1,750 | 1,769 | +12 | +0.7% | 45,400 |
| 2024/05/24 | 1,732 | 1,771 | 1,731 | 1,757 | +8 | +0.5% | 41,600 |
| 2024/05/23 | 1,733 | 1,761 | 1,711 | 1,749 | +16 | +0.9% | 63,800 |
| 2024/05/22 | 1,766 | 1,769 | 1,732 | 1,733 | -33 | -1.9% | 51,900 |
| 2024/05/21 | 1,773 | 1,796 | 1,764 | 1,766 | -7 | -0.4% | 51,900 |
| 2024/05/20 | 1,777 | 1,801 | 1,766 | 1,773 | -4 | -0.2% | 84,300 |
| 2024/05/17 | 1,740 | 1,786 | 1,731 | 1,777 | +19 | +1.1% | 73,200 |
| 2024/05/16 | 1,754 | 1,764 | 1,741 | 1,758 | -9 | -0.5% | 86,400 |
| 2024/05/15 | 1,779 | 1,784 | 1,752 | 1,767 | -11 | -0.6% | 77,200 |
| 2024/05/14 | 1,795 | 1,795 | 1,755 | 1,778 | -17 | -0.9% | 77,100 |
| 2024/05/13 | 1,798 | 1,798 | 1,766 | 1,795 | -3 | -0.2% | 67,200 |
| 2024/05/10 | 1,809 | 1,814 | 1,784 | 1,798 | -11 | -0.6% | 99,700 |
| 2024/05/09 | 1,852 | 1,852 | 1,809 | 1,809 | -39 | -2.1% | 85,200 |
| 2024/05/08 | 1,832 | 1,852 | 1,820 | 1,848 | +4 | +0.2% | 81,900 |
| 2024/05/07 | 1,826 | 1,845 | 1,820 | 1,844 | +34 | +1.9% | 92,900 |
| 2024/05/02 | 1,807 | 1,822 | 1,803 | 1,810 | -4 | -0.2% | 68,800 |
| 2024/05/01 | 1,805 | 1,824 | 1,799 | 1,814 | -8 | -0.4% | 97,300 |
| 2024/04/30 | 1,805 | 1,822 | 1,796 | 1,822 | +37 | +2.1% | 141,100 |
| 2024/04/26 | 1,789 | 1,801 | 1,756 | 1,785 | +13 | +0.7% | 210,000 |
| 2024/04/25 | 1,750 | 1,781 | 1,749 | 1,772 | +33 | +1.9% | 192,100 |
| 2024/04/24 | 1,728 | 1,750 | 1,714 | 1,739 | +13 | +0.8% | 159,400 |
| 2024/04/23 | 1,765 | 1,765 | 1,681 | 1,726 | -39 | -2.2% | 194,300 |
| 2024/04/22 | 1,740 | 1,766 | 1,729 | 1,765 | +48 | +2.8% | 178,800 |
| 2024/04/19 | 1,700 | 1,722 | 1,667 | 1,717 | +18 | +1.1% | 198,500 |
| 2024/04/18 | 1,671 | 1,703 | 1,667 | 1,699 | +23 | +1.4% | 103,800 |
| 2024/04/17 | 1,708 | 1,708 | 1,661 | 1,676 | -15 | -0.9% | 164,500 |
| 2024/04/16 | 1,680 | 1,699 | 1,678 | 1,691 | -5 | -0.3% | 133,100 |
101～
150
件表示中 / 6839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 | 211,000円 | +6.4% | -1.7% | 2.61% | 15.93倍 | 1.65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 |
| ボードルア | 498,000円 | +55.5% | - | 0.00% | 48.53倍 | 12.74倍 |
|
最先端のＩＴインフラストラクチャー分野に特化、コンサルから保守運用まで展開。独立系 |
| アイル | 318,000円 | +9.4% | +12.6% | 1.48% | 24.44倍 | 8.22倍 |
|
中堅・中小企業向け販売在庫管理システムを開発。実店舗とネットショップの統合管理に展開 |
| グリー | 42,600円 | +3.6% | -8.7% | 3.87% | 16.20倍 | 0.77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 |
| ソフトウェアサー | 1,367,000円 | +8.0% | +10.1% | 0.95% | 14.22倍 | 2.06倍 |
|
病院向けに情報伝達システム、電子カルテを開発。ハードウェアの販売から保守サービスも |
市場注目の銘柄
チャート関連のコラム
