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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 2,085 | 2,130 | 2,060 | 2,122.5 | +65 | +3.2% | 357,000 |
| 2018/07/17 | 2,070 | 2,090 | 2,017.5 | 2,057.5 | -20 | -1% | 144,600 |
| 2018/07/13 | 2,047.5 | 2,095 | 2,022.5 | 2,077.5 | +67.5 | +3.4% | 243,600 |
| 2018/07/12 | 2,000 | 2,040 | 1,977.5 | 2,010 | +30 | +1.5% | 185,000 |
| 2018/07/11 | 1,980 | 1,990 | 1,905 | 1,980 | -17.5 | -0.9% | 212,600 |
| 2018/07/10 | 2,012.5 | 2,017.5 | 1,940 | 1,997.5 | -12.5 | -0.6% | 221,600 |
| 2018/07/09 | 1,980 | 2,015 | 1,960 | 2,010 | +32.5 | +1.6% | 123,400 |
| 2018/07/06 | 1,902.5 | 1,987.5 | 1,885 | 1,977.5 | +72.5 | +3.8% | 167,000 |
| 2018/07/05 | 1,955 | 1,987.5 | 1,885 | 1,905 | -47.5 | -2.4% | 206,800 |
| 2018/07/04 | 1,917.5 | 1,970 | 1,905 | 1,952.5 | ±0 | ±0% | 207,600 |
| 2018/07/03 | 2,015 | 2,040 | 1,932.5 | 1,952.5 | -70 | -3.5% | 204,000 |
| 2018/07/02 | 2,065 | 2,095 | 2,017.5 | 2,022.5 | -20 | -1% | 185,600 |
| 2018/06/29 | 2,025 | 2,055 | 1,990 | 2,042.5 | -17.5 | -0.8% | 222,400 |
| 2018/06/28 | 2,067.5 | 2,090 | 2,040 | 2,060 | +7.5 | +0.4% | 169,000 |
| 2018/06/27 | 2,027.5 | 2,102.5 | 2,027.5 | 2,052.5 | +42.5 | +2.1% | 341,200 |
| 2018/06/26 | 2,007.5 | 2,015 | 1,975 | 2,010 | -22.5 | -1.1% | 179,600 |
| 2018/06/25 | 2,120 | 2,120 | 2,015 | 2,032.5 | -117.5 | -5.5% | 231,200 |
| 2018/06/22 | 2,112.5 | 2,152.5 | 2,090 | 2,150 | +2.5 | +0.1% | 172,800 |
| 2018/06/21 | 2,177.5 | 2,182.5 | 2,125 | 2,147.5 | -25 | -1.2% | 194,800 |
| 2018/06/20 | 2,290 | 2,290 | 2,117.5 | 2,172.5 | -12.5 | -0.6% | 821,000 |
| 2018/06/19 | 2,250 | 2,267.5 | 2,167.5 | 2,185 | -45 | -2% | 169,000 |
| 2018/06/18 | 2,200 | 2,237.5 | 2,185 | 2,230 | +15 | +0.7% | 138,600 |
| 2018/06/15 | 2,207.5 | 2,232.5 | 2,195 | 2,215 | +15 | +0.7% | 153,600 |
| 2018/06/14 | 2,215 | 2,250 | 2,190 | 2,200 | -17.5 | -0.8% | 211,600 |
| 2018/06/13 | 2,212.5 | 2,225 | 2,167.5 | 2,217.5 | +5 | +0.2% | 384,800 |
| 2018/06/12 | 2,325 | 2,342.5 | 2,182.5 | 2,212.5 | -55 | -2.4% | 799,400 |
| 2018/06/11 | 2,272.5 | 2,297.5 | 2,172.5 | 2,267.5 | +20 | +0.9% | 1,184,400 |
| 2018/06/08 | 2,035 | 2,247.5 | 2,030 | 2,247.5 | +350 | +18.4% | 2,020,800 |
| 2018/06/07 | 1,862.5 | 1,905 | 1,782.5 | 1,897.5 | +70 | +3.8% | 190,200 |
| 2018/06/06 | 1,875 | 1,910 | 1,817.5 | 1,827.5 | -62.5 | -3.3% | 265,800 |
| 2018/06/05 | 1,950 | 1,950 | 1,860 | 1,890 | -37.5 | -1.9% | 276,600 |
| 2018/06/04 | 1,910 | 1,952.5 | 1,880 | 1,927.5 | +20 | +1% | 185,400 |
| 2018/06/01 | 1,855 | 1,912.5 | 1,837.5 | 1,907.5 | +65 | +3.5% | 248,000 |
| 2018/05/31 | 1,820 | 1,865 | 1,785 | 1,842.5 | +57.5 | +3.2% | 732,000 |
| 2018/05/30 | 1,817.5 | 1,842.5 | 1,780 | 1,785 | -85 | -4.5% | 306,200 |
| 2018/05/29 | 1,840 | 1,875 | 1,837.5 | 1,870 | +37.5 | +2% | 218,400 |
| 2018/05/28 | 1,832.5 | 1,837.5 | 1,795 | 1,832.5 | -7.5 | -0.4% | 187,000 |
| 2018/05/25 | 1,852.5 | 1,867.5 | 1,832.5 | 1,840 | -12.5 | -0.7% | 126,400 |
| 2018/05/24 | 1,882.5 | 1,895 | 1,850 | 1,852.5 | -20 | -1.1% | 95,800 |
| 2018/05/23 | 1,850 | 1,900 | 1,850 | 1,872.5 | +20 | +1.1% | 151,800 |
| 2018/05/22 | 1,850 | 1,870 | 1,827.5 | 1,852.5 | +2.5 | +0.1% | 121,800 |
| 2018/05/21 | 1,817.5 | 1,862.5 | 1,817.5 | 1,850 | +32.5 | +1.8% | 117,400 |
| 2018/05/18 | 1,790 | 1,817.5 | 1,775 | 1,817.5 | +32.5 | +1.8% | 84,400 |
| 2018/05/17 | 1,795 | 1,795 | 1,762.5 | 1,785 | +25 | +1.4% | 123,800 |
| 2018/05/16 | 1,782.5 | 1,787.5 | 1,747.5 | 1,760 | +2.5 | +0.1% | 88,800 |
| 2018/05/15 | 1,800 | 1,800 | 1,747.5 | 1,757.5 | -37.5 | -2.1% | 174,600 |
| 2018/05/14 | 1,757.5 | 1,810 | 1,745 | 1,795 | +37.5 | +2.1% | 133,000 |
| 2018/05/11 | 1,727.5 | 1,762.5 | 1,702.5 | 1,757.5 | +35 | +2% | 67,400 |
| 2018/05/10 | 1,747.5 | 1,747.5 | 1,695 | 1,722.5 | -12.5 | -0.7% | 73,400 |
| 2018/05/09 | 1,740 | 1,760 | 1,715 | 1,735 | +5 | +0.3% | 131,600 |
1551～
1600
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
