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 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 1,800 | 1,810 | 1,722.5 | 1,782.5 | -32.5 | -1.8% | 231,200 |
| 2018/04/10 | 1,875 | 1,875 | 1,810 | 1,815 | -57.5 | -3.1% | 114,200 |
| 2018/04/09 | 1,860 | 1,887.5 | 1,810 | 1,872.5 | -22.5 | -1.2% | 154,600 |
| 2018/04/06 | 1,890 | 1,902.5 | 1,870 | 1,895 | +7.5 | +0.4% | 94,200 |
| 2018/04/05 | 1,877.5 | 1,895 | 1,820 | 1,887.5 | +10 | +0.5% | 156,200 |
| 2018/04/04 | 1,895 | 1,910 | 1,850 | 1,877.5 | -2.5 | -0.1% | 180,600 |
| 2018/04/03 | 1,840 | 1,905 | 1,837.5 | 1,880 | +32.5 | +1.8% | 318,000 |
| 2018/04/02 | 1,780 | 1,867.5 | 1,780 | 1,847.5 | +67.5 | +3.8% | 352,600 |
| 2018/03/30 | 1,765 | 1,782.5 | 1,727.5 | 1,780 | +17.5 | +1% | 209,200 |
| 2018/03/29 | 1,737.5 | 1,765 | 1,705 | 1,762.5 | +27.5 | +1.6% | 218,800 |
| 2018/03/28 | 1,705 | 1,757.5 | 1,687.5 | 1,735 | +15 | +0.9% | 144,200 |
| 2018/03/27 | 1,707.5 | 1,722.5 | 1,670 | 1,720 | +47.5 | +2.8% | 158,600 |
| 2018/03/26 | 1,660 | 1,677.5 | 1,610 | 1,672.5 | -20 | -1.2% | 201,000 |
| 2018/03/23 | 1,742.5 | 1,770 | 1,677.5 | 1,692.5 | -82.5 | -4.6% | 305,200 |
| 2018/03/22 | 1,730 | 1,777.5 | 1,702.5 | 1,775 | +107.5 | +6.4% | 270,800 |
| 2018/03/20 | 1,667.5 | 1,702.5 | 1,650 | 1,667.5 | -25 | -1.5% | 138,400 |
| 2018/03/19 | 1,730 | 1,767.5 | 1,667.5 | 1,692.5 | -37.5 | -2.2% | 194,200 |
| 2018/03/16 | 1,810 | 1,845 | 1,722.5 | 1,730 | -107.5 | -5.9% | 692,200 |
| 2018/03/15 | 1,865 | 1,910 | 1,835 | 1,837.5 | -30 | -1.6% | 373,200 |
| 2018/03/14 | 1,785 | 1,942.5 | 1,770 | 1,867.5 | +257.5 | +16% | 1,286,400 |
| 2018/03/13 | 1,625 | 1,685 | 1,582.5 | 1,610 | +17.5 | +1.1% | 261,000 |
| 2018/03/12 | 1,622.5 | 1,632.5 | 1,562.5 | 1,592.5 | -42.5 | -2.6% | 163,600 |
| 2018/03/09 | 1,625 | 1,655 | 1,617.5 | 1,635 | +25 | +1.6% | 114,200 |
| 2018/03/08 | 1,602.5 | 1,625 | 1,590 | 1,610 | +20 | +1.3% | 138,800 |
| 2018/03/07 | 1,600 | 1,642.5 | 1,587.5 | 1,590 | -27.5 | -1.7% | 149,600 |
| 2018/03/06 | 1,637.5 | 1,670 | 1,612.5 | 1,617.5 | -20 | -1.2% | 169,000 |
| 2018/03/05 | 1,662.5 | 1,695 | 1,627.5 | 1,637.5 | -22.5 | -1.4% | 166,400 |
| 2018/03/02 | 1,610 | 1,675 | 1,592.5 | 1,660 | -2.5 | -0.2% | 168,400 |
| 2018/03/01 | 1,622.5 | 1,675 | 1,612.5 | 1,662.5 | +17.5 | +1.1% | 218,600 |
| 2018/02/28 | 1,600 | 1,660 | 1,600 | 1,645 | +42.5 | +2.7% | 124,000 |
| 2018/02/27 | 1,640 | 1,652.5 | 1,600 | 1,602.5 | -37.5 | -2.3% | 77,800 |
| 2018/02/26 | 1,642.5 | 1,660 | 1,632.5 | 1,640 | +5 | +0.3% | 104,000 |
| 2018/02/23 | 1,617.5 | 1,642.5 | 1,592.5 | 1,635 | +25 | +1.6% | 92,800 |
| 2018/02/22 | 1,657.5 | 1,657.5 | 1,602.5 | 1,610 | -12.5 | -0.8% | 120,600 |
| 2018/02/21 | 1,615 | 1,670 | 1,607.5 | 1,622.5 | +37.5 | +2.4% | 141,000 |
| 2018/02/20 | 1,580 | 1,597.5 | 1,552.5 | 1,585 | +12.5 | +0.8% | 116,800 |
| 2018/02/19 | 1,552.5 | 1,580 | 1,515 | 1,572.5 | +45 | +2.9% | 98,600 |
| 2018/02/16 | 1,505 | 1,547.5 | 1,496 | 1,527.5 | +22.5 | +1.5% | 95,000 |
| 2018/02/15 | 1,502.5 | 1,532.5 | 1,488 | 1,505 | +21.5 | +1.4% | 109,200 |
| 2018/02/14 | 1,512.5 | 1,522.5 | 1,470.5 | 1,483.5 | -29 | -1.9% | 162,800 |
| 2018/02/13 | 1,560 | 1,562.5 | 1,510 | 1,512.5 | -30 | -1.9% | 163,200 |
| 2018/02/09 | 1,481 | 1,550 | 1,475.5 | 1,542.5 | -22.5 | -1.4% | 179,400 |
| 2018/02/08 | 1,587.5 | 1,587.5 | 1,532.5 | 1,565 | -25 | -1.6% | 194,400 |
| 2018/02/07 | 1,612.5 | 1,627.5 | 1,565 | 1,590 | +10 | +0.6% | 180,600 |
| 2018/02/06 | 1,517.5 | 1,592.5 | 1,495.5 | 1,580 | -97.5 | -5.8% | 314,000 |
| 2018/02/05 | 1,632.5 | 1,687.5 | 1,632.5 | 1,677.5 | -5 | -0.3% | 171,800 |
| 2018/02/02 | 1,657.5 | 1,740 | 1,635 | 1,682.5 | +20 | +1.2% | 346,000 |
| 2018/02/01 | 1,610 | 1,665 | 1,600 | 1,662.5 | +70 | +4.4% | 193,400 |
| 2018/01/31 | 1,600 | 1,640 | 1,587.5 | 1,592.5 | -25 | -1.5% | 216,600 |
| 2018/01/30 | 1,607.5 | 1,635 | 1,587.5 | 1,617.5 | -10 | -0.6% | 134,000 |
1801～
1850
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
