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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,258.5 | 1,258.5 | 1,225.5 | 1,229.5 | -23 | -1.8% | 68,200 |
| 2017/12/05 | 1,271 | 1,271 | 1,243 | 1,252.5 | -25 | -2% | 70,800 |
| 2017/12/04 | 1,287.5 | 1,294 | 1,275 | 1,277.5 | -6.5 | -0.5% | 57,800 |
| 2017/12/01 | 1,275 | 1,289.5 | 1,266.5 | 1,284 | +9.5 | +0.7% | 68,400 |
| 2017/11/30 | 1,279 | 1,280.5 | 1,262.5 | 1,274.5 | -8 | -0.6% | 128,200 |
| 2017/11/29 | 1,285 | 1,289 | 1,272 | 1,282.5 | -2 | -0.2% | 41,200 |
| 2017/11/28 | 1,301 | 1,304 | 1,273.5 | 1,284.5 | -9.5 | -0.7% | 62,000 |
| 2017/11/27 | 1,305.5 | 1,307.5 | 1,290.5 | 1,294 | -22.5 | -1.7% | 71,000 |
| 2017/11/24 | 1,293 | 1,317 | 1,293 | 1,316.5 | +12 | +0.9% | 74,800 |
| 2017/11/22 | 1,295 | 1,307 | 1,281.5 | 1,304.5 | +9 | +0.7% | 101,600 |
| 2017/11/21 | 1,284 | 1,297.5 | 1,274.5 | 1,295.5 | +15.5 | +1.2% | 42,400 |
| 2017/11/20 | 1,265 | 1,283 | 1,255 | 1,280 | +14.5 | +1.1% | 69,400 |
| 2017/11/17 | 1,263 | 1,272 | 1,252 | 1,265.5 | +17.5 | +1.4% | 119,400 |
| 2017/11/16 | 1,223.5 | 1,258.5 | 1,223.5 | 1,248 | +8 | +0.6% | 92,200 |
| 2017/11/15 | 1,279.5 | 1,280 | 1,232 | 1,240 | -33.5 | -2.6% | 67,400 |
| 2017/11/14 | 1,318 | 1,318 | 1,272.5 | 1,273.5 | -46.5 | -3.5% | 119,200 |
| 2017/11/13 | 1,320 | 1,331 | 1,299 | 1,320 | +6.5 | +0.5% | 89,000 |
| 2017/11/10 | 1,287 | 1,316.5 | 1,287 | 1,313.5 | +6 | +0.5% | 50,800 |
| 2017/11/09 | 1,316 | 1,325.5 | 1,290.5 | 1,307.5 | -17 | -1.3% | 88,800 |
| 2017/11/08 | 1,321.5 | 1,334 | 1,315 | 1,324.5 | -13 | -1% | 46,600 |
| 2017/11/07 | 1,325 | 1,341 | 1,320 | 1,337.5 | +6.5 | +0.5% | 52,400 |
| 2017/11/06 | 1,342 | 1,348 | 1,326 | 1,331 | -2 | -0.2% | 54,400 |
| 2017/11/02 | 1,350 | 1,353.5 | 1,327.5 | 1,333 | -29.5 | -2.2% | 87,800 |
| 2017/11/01 | 1,356.5 | 1,370 | 1,344 | 1,362.5 | +10 | +0.7% | 148,000 |
| 2017/10/31 | 1,332 | 1,362.5 | 1,327.5 | 1,352.5 | +22.5 | +1.7% | 145,000 |
| 2017/10/30 | 1,306 | 1,337 | 1,303 | 1,330 | +38 | +2.9% | 157,000 |
| 2017/10/27 | 1,275 | 1,294 | 1,270 | 1,292 | +23.5 | +1.9% | 83,400 |
| 2017/10/26 | 1,280 | 1,296.5 | 1,265 | 1,268.5 | -36.5 | -2.8% | 138,800 |
| 2017/10/25 | 1,295.5 | 1,325 | 1,292.5 | 1,305 | +15 | +1.2% | 304,600 |
| 2017/10/24 | 1,261 | 1,291.5 | 1,259 | 1,290 | +29 | +2.3% | 141,200 |
| 2017/10/23 | 1,290 | 1,290 | 1,253.5 | 1,261 | +2 | +0.2% | 113,600 |
| 2017/10/20 | 1,234 | 1,261.5 | 1,227.5 | 1,259 | +25 | +2% | 128,600 |
| 2017/10/19 | 1,232.5 | 1,244.5 | 1,226.5 | 1,234 | +5 | +0.4% | 70,600 |
| 2017/10/18 | 1,216.5 | 1,236 | 1,216.5 | 1,229 | +1.5 | +0.1% | 118,600 |
| 2017/10/17 | 1,227.5 | 1,235 | 1,205 | 1,227.5 | +9.5 | +0.8% | 131,800 |
| 2017/10/16 | 1,267.5 | 1,274.5 | 1,218 | 1,218 | -43.5 | -3.4% | 172,200 |
| 2017/10/13 | 1,266.5 | 1,283.5 | 1,245.5 | 1,261.5 | -7 | -0.6% | 194,400 |
| 2017/10/12 | 1,265.5 | 1,292.5 | 1,263.5 | 1,268.5 | +13.5 | +1.1% | 145,000 |
| 2017/10/11 | 1,261.5 | 1,265.5 | 1,252.5 | 1,255 | -6.5 | -0.5% | 86,800 |
| 2017/10/10 | 1,272.5 | 1,274.5 | 1,260.5 | 1,261.5 | -5 | -0.4% | 125,000 |
| 2017/10/06 | 1,260.5 | 1,277 | 1,258 | 1,266.5 | -1 | -0.1% | 99,400 |
| 2017/10/05 | 1,275 | 1,289 | 1,264.5 | 1,267.5 | -4.5 | -0.4% | 52,400 |
| 2017/10/04 | 1,293 | 1,301.5 | 1,269 | 1,272 | -18 | -1.4% | 94,400 |
| 2017/10/03 | 1,316 | 1,320.5 | 1,288.5 | 1,290 | -27 | -2.1% | 175,600 |
| 2017/10/02 | 1,347.5 | 1,347.5 | 1,315 | 1,317 | -16.5 | -1.2% | 90,200 |
| 2017/09/29 | 1,340.5 | 1,352.5 | 1,330.5 | 1,333.5 | -19 | -1.4% | 119,200 |
| 2017/09/28 | 1,332 | 1,355 | 1,312.5 | 1,352.5 | +20.5 | +1.5% | 193,000 |
| 2017/09/27 | 1,303.5 | 1,343 | 1,303.5 | 1,332 | +22 | +1.7% | 142,200 |
| 2017/09/26 | 1,296.5 | 1,329 | 1,280 | 1,310 | -6 | -0.5% | 239,000 |
| 2017/09/25 | 1,308.5 | 1,346 | 1,307 | 1,316 | +26.5 | +2.1% | 321,600 |
1701～
1750
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
