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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,684 | 1,704 | 1,664 | 1,696 | +10 | +0.6% | 156,500 |
| 2024/04/12 | 1,662 | 1,689 | 1,654 | 1,686 | +46 | +2.8% | 152,900 |
| 2024/04/11 | 1,627 | 1,660 | 1,623 | 1,640 | +12 | +0.7% | 153,100 |
| 2024/04/10 | 1,605 | 1,628 | 1,599 | 1,628 | +22 | +1.4% | 218,200 |
| 2024/04/09 | 1,580 | 1,606 | 1,580 | 1,606 | +33 | +2.1% | 185,600 |
| 2024/04/08 | 1,559 | 1,582 | 1,548 | 1,573 | +23 | +1.5% | 157,100 |
| 2024/04/05 | 1,545 | 1,559 | 1,531 | 1,550 | -12 | -0.8% | 152,900 |
| 2024/04/04 | 1,562 | 1,567 | 1,543 | 1,562 | +13 | +0.8% | 124,700 |
| 2024/04/03 | 1,535 | 1,563 | 1,526 | 1,549 | +11 | +0.7% | 172,100 |
| 2024/04/02 | 1,558 | 1,561 | 1,530 | 1,538 | -25 | -1.6% | 146,200 |
| 2024/04/01 | 1,579 | 1,579 | 1,551 | 1,563 | +8 | +0.5% | 119,900 |
| 2024/03/29 | 1,552 | 1,560 | 1,541 | 1,555 | +13 | +0.8% | 85,300 |
| 2024/03/28 | 1,567 | 1,567 | 1,542 | 1,542 | -22 | -1.4% | 145,900 |
| 2024/03/27 | 1,570 | 1,575 | 1,555 | 1,564 | +7 | +0.4% | 166,800 |
| 2024/03/26 | 1,549 | 1,565 | 1,547 | 1,557 | +6 | +0.4% | 130,800 |
| 2024/03/25 | 1,577 | 1,591 | 1,551 | 1,551 | -24 | -1.5% | 176,000 |
| 2024/03/22 | 1,593 | 1,603 | 1,565 | 1,575 | -13 | -0.8% | 199,200 |
| 2024/03/21 | 1,616 | 1,621 | 1,585 | 1,588 | -20 | -1.2% | 176,700 |
| 2024/03/19 | 1,590 | 1,608 | 1,583 | 1,608 | +11 | +0.7% | 130,300 |
| 2024/03/18 | 1,565 | 1,609 | 1,551 | 1,597 | +31 | +2% | 239,500 |
| 2024/03/15 | 1,542 | 1,571 | 1,524 | 1,566 | +6 | +0.4% | 223,200 |
| 2024/03/14 | 1,573 | 1,581 | 1,543 | 1,560 | -16 | -1% | 201,500 |
| 2024/03/13 | 1,583 | 1,588 | 1,554 | 1,576 | -5 | -0.3% | 263,400 |
| 2024/03/12 | 1,525 | 1,581 | 1,506 | 1,581 | +30 | +1.9% | 487,200 |
| 2024/03/11 | 1,599 | 1,645 | 1,517 | 1,551 | -328 | -17.5% | 1,039,700 |
| 2024/03/08 | 1,864 | 1,903 | 1,857 | 1,879 | +33 | +1.8% | 290,800 |
| 2024/03/07 | 1,860 | 1,879 | 1,826 | 1,846 | -4 | -0.2% | 155,600 |
| 2024/03/06 | 1,816 | 1,860 | 1,816 | 1,850 | +26 | +1.4% | 100,200 |
| 2024/03/05 | 1,816 | 1,834 | 1,790 | 1,824 | -9 | -0.5% | 99,300 |
| 2024/03/04 | 1,855 | 1,857 | 1,827 | 1,833 | -22 | -1.2% | 162,800 |
| 2024/03/01 | 1,855 | 1,876 | 1,834 | 1,855 | -15 | -0.8% | 73,600 |
| 2024/02/29 | 1,878 | 1,884 | 1,849 | 1,870 | +1 | +0.1% | 80,600 |
| 2024/02/28 | 1,874 | 1,877 | 1,857 | 1,869 | +5 | +0.3% | 101,600 |
| 2024/02/27 | 1,800 | 1,865 | 1,797 | 1,864 | +73 | +4.1% | 165,300 |
| 2024/02/26 | 1,779 | 1,823 | 1,760 | 1,791 | +16 | +0.9% | 227,100 |
| 2024/02/22 | 1,809 | 1,813 | 1,767 | 1,775 | -34 | -1.9% | 151,500 |
| 2024/02/21 | 1,794 | 1,817 | 1,793 | 1,809 | -6 | -0.3% | 97,700 |
| 2024/02/20 | 1,798 | 1,815 | 1,795 | 1,815 | +23 | +1.3% | 117,100 |
| 2024/02/19 | 1,780 | 1,797 | 1,765 | 1,792 | +3 | +0.2% | 128,600 |
| 2024/02/16 | 1,749 | 1,792 | 1,747 | 1,789 | +51 | +2.9% | 180,200 |
| 2024/02/15 | 1,743 | 1,748 | 1,731 | 1,738 | +15 | +0.9% | 110,800 |
| 2024/02/14 | 1,720 | 1,727 | 1,694 | 1,723 | +2 | +0.1% | 105,100 |
| 2024/02/13 | 1,710 | 1,738 | 1,708 | 1,721 | +21 | +1.2% | 129,600 |
| 2024/02/09 | 1,687 | 1,724 | 1,683 | 1,700 | +17 | +1% | 199,700 |
| 2024/02/08 | 1,670 | 1,687 | 1,642 | 1,683 | +24 | +1.4% | 93,700 |
| 2024/02/07 | 1,649 | 1,671 | 1,645 | 1,659 | ±0 | ±0% | 120,500 |
| 2024/02/06 | 1,660 | 1,680 | 1,627 | 1,659 | +2 | +0.1% | 115,500 |
| 2024/02/05 | 1,673 | 1,673 | 1,657 | 1,657 | +6 | +0.4% | 118,300 |
| 2024/02/02 | 1,644 | 1,657 | 1,636 | 1,651 | +14 | +0.9% | 107,900 |
| 2024/02/01 | 1,630 | 1,647 | 1,613 | 1,637 | -9 | -0.5% | 151,300 |
151～
200
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
