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 |
|---|---|---|---|---|---|---|---|
| 2018/06/25 | 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 |
| 2018/05/08 | 1,710 | 1,737.5 | 1,695 | 1,730 | +20 | +1.2% | 112,400 |
| 2018/05/07 | 1,685 | 1,717.5 | 1,680 | 1,710 | +55 | +3.3% | 128,200 |
| 2018/05/02 | 1,655 | 1,665 | 1,610 | 1,655 | +12.5 | +0.8% | 103,800 |
| 2018/05/01 | 1,662.5 | 1,672.5 | 1,622.5 | 1,642.5 | -47.5 | -2.8% | 136,800 |
| 2018/04/27 | 1,700 | 1,722.5 | 1,682.5 | 1,690 | -15 | -0.9% | 91,400 |
| 2018/04/26 | 1,690 | 1,712.5 | 1,672.5 | 1,705 | +12.5 | +0.7% | 110,200 |
| 2018/04/25 | 1,687.5 | 1,695 | 1,672.5 | 1,692.5 | -2.5 | -0.1% | 69,400 |
| 2018/04/24 | 1,665 | 1,700 | 1,647.5 | 1,695 | +32.5 | +2% | 111,600 |
| 2018/04/23 | 1,670 | 1,675 | 1,632.5 | 1,662.5 | -17.5 | -1% | 111,400 |
| 2018/04/20 | 1,642.5 | 1,685 | 1,642.5 | 1,680 | +22.5 | +1.4% | 91,200 |
| 2018/04/19 | 1,690 | 1,700 | 1,635 | 1,657.5 | -25 | -1.5% | 133,600 |
| 2018/04/18 | 1,680 | 1,692.5 | 1,655 | 1,682.5 | +10 | +0.6% | 90,200 |
| 2018/04/17 | 1,715 | 1,715 | 1,647.5 | 1,672.5 | -20 | -1.2% | 129,600 |
| 2018/04/16 | 1,725 | 1,747.5 | 1,662.5 | 1,692.5 | -37.5 | -2.2% | 182,800 |
| 2018/04/13 | 1,807.5 | 1,810 | 1,712.5 | 1,730 | -70 | -3.9% | 132,800 |
| 2018/04/12 | 1,795 | 1,827.5 | 1,775 | 1,800 | +17.5 | +1% | 135,800 |
1751～
1800
件表示中 / 7023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 | 234,100円 | +7.6% | +0.2% | 2.78% | 14.91倍 | 1.81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 | 120,600円 | +18.6% | +3.8% | 1.91% | 10.62倍 | 2.03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 |
| メドレー | 263,100円 | +35.8% | +5.4% | 0.00% | 27.34倍 | 4.69倍 |
|
ヘルスケア領域向け成果報酬型人材紹介が主力。オンライン診療システムと電子カルテ育成中 |
| グリーＨＤ | 45,600円 | +17.8% | +107.4% | 3.29% | 14.94倍 | 0.84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 | 1,447,000円 | +8.3% | +13.3% | 1.04% | 13.15倍 | 1.96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
