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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,839 | 1,868 | 1,838 | 1,862 | +9 | +0.5% | 49,200 |
| 2024/08/20 | 1,856 | 1,871 | 1,843 | 1,853 | +15 | +0.8% | 79,300 |
| 2024/08/19 | 1,823 | 1,854 | 1,818 | 1,838 | +15 | +0.8% | 123,700 |
| 2024/08/16 | 1,777 | 1,829 | 1,777 | 1,823 | +70 | +4% | 95,100 |
| 2024/08/15 | 1,745 | 1,766 | 1,721 | 1,753 | ±0 | ±0% | 92,000 |
| 2024/08/14 | 1,760 | 1,775 | 1,745 | 1,753 | +6 | +0.3% | 71,500 |
| 2024/08/13 | 1,725 | 1,753 | 1,718 | 1,747 | +22 | +1.3% | 67,600 |
| 2024/08/09 | 1,780 | 1,780 | 1,691 | 1,725 | -15 | -0.9% | 108,600 |
| 2024/08/08 | 1,717 | 1,782 | 1,702 | 1,740 | -13 | -0.7% | 106,300 |
| 2024/08/07 | 1,702 | 1,803 | 1,674 | 1,753 | +11 | +0.6% | 138,200 |
| 2024/08/06 | 1,668 | 1,769 | 1,668 | 1,742 | +194 | +12.5% | 158,900 |
| 2024/08/05 | 1,703 | 1,708 | 1,548 | 1,548 | -229 | -12.9% | 119,200 |
| 2024/08/02 | 1,840 | 1,841 | 1,774 | 1,777 | -124 | -6.5% | 116,300 |
| 2024/08/01 | 1,950 | 1,950 | 1,897 | 1,901 | -65 | -3.3% | 97,500 |
| 2024/07/31 | 1,919 | 1,966 | 1,901 | 1,966 | +45 | +2.3% | 77,600 |
| 2024/07/30 | 1,958 | 1,958 | 1,919 | 1,921 | -45 | -2.3% | 100,100 |
| 2024/07/29 | 1,985 | 1,985 | 1,945 | 1,966 | +13 | +0.7% | 160,100 |
| 2024/07/26 | 1,971 | 1,986 | 1,948 | 1,953 | -19 | -1% | 68,900 |
| 2024/07/25 | 1,986 | 2,011 | 1,965 | 1,972 | -38 | -1.9% | 101,500 |
| 2024/07/24 | 2,031 | 2,051 | 2,006 | 2,010 | -23 | -1.1% | 80,600 |
| 2024/07/23 | 2,020 | 2,039 | 2,016 | 2,033 | +20 | +1% | 85,600 |
| 2024/07/22 | 2,066 | 2,066 | 2,013 | 2,013 | -55 | -2.7% | 91,200 |
| 2024/07/19 | 2,061 | 2,077 | 2,055 | 2,068 | -13 | -0.6% | 58,500 |
| 2024/07/18 | 2,079 | 2,106 | 2,065 | 2,081 | ±0 | ±0% | 60,600 |
| 2024/07/17 | 2,113 | 2,124 | 2,075 | 2,081 | -18 | -0.9% | 85,600 |
| 2024/07/16 | 2,086 | 2,117 | 2,086 | 2,099 | +18 | +0.9% | 86,200 |
| 2024/07/12 | 2,050 | 2,094 | 2,050 | 2,081 | +30 | +1.5% | 72,300 |
| 2024/07/11 | 2,073 | 2,081 | 2,033 | 2,051 | -22 | -1.1% | 117,800 |
| 2024/07/10 | 2,090 | 2,109 | 2,055 | 2,073 | -16 | -0.8% | 126,400 |
| 2024/07/09 | 2,089 | 2,109 | 2,077 | 2,089 | +1 | ±0% | 93,500 |
| 2024/07/08 | 2,098 | 2,110 | 2,070 | 2,088 | +10 | +0.5% | 91,500 |
| 2024/07/05 | 2,109 | 2,123 | 2,078 | 2,078 | -31 | -1.5% | 86,900 |
| 2024/07/04 | 2,131 | 2,144 | 2,100 | 2,109 | -4 | -0.2% | 79,200 |
| 2024/07/03 | 2,092 | 2,136 | 2,091 | 2,113 | +10 | +0.5% | 117,600 |
| 2024/07/02 | 2,107 | 2,120 | 2,097 | 2,103 | -4 | -0.2% | 140,800 |
| 2024/07/01 | 2,162 | 2,171 | 2,096 | 2,107 | -34 | -1.6% | 130,900 |
| 2024/06/28 | 2,182 | 2,194 | 2,129 | 2,141 | -38 | -1.7% | 124,100 |
| 2024/06/27 | 2,153 | 2,183 | 2,153 | 2,179 | +29 | +1.3% | 98,900 |
| 2024/06/26 | 2,150 | 2,178 | 2,144 | 2,150 | +3 | +0.1% | 116,900 |
| 2024/06/25 | 2,134 | 2,165 | 2,133 | 2,147 | +24 | +1.1% | 100,200 |
| 2024/06/24 | 2,109 | 2,132 | 2,102 | 2,123 | -4 | -0.2% | 120,800 |
| 2024/06/21 | 2,145 | 2,167 | 2,112 | 2,127 | -23 | -1.1% | 302,300 |
| 2024/06/20 | 2,159 | 2,168 | 2,118 | 2,150 | ±0 | ±0% | 123,300 |
| 2024/06/19 | 2,165 | 2,183 | 2,139 | 2,150 | +11 | +0.5% | 138,000 |
| 2024/06/18 | 2,150 | 2,172 | 2,123 | 2,139 | +4 | +0.2% | 128,200 |
| 2024/06/17 | 2,132 | 2,147 | 2,108 | 2,135 | +4 | +0.2% | 156,800 |
| 2024/06/14 | 2,092 | 2,144 | 2,092 | 2,131 | +32 | +1.5% | 186,900 |
| 2024/06/13 | 2,089 | 2,114 | 2,074 | 2,099 | +34 | +1.6% | 187,400 |
| 2024/06/12 | 2,096 | 2,104 | 2,048 | 2,065 | -2 | -0.1% | 229,200 |
| 2024/06/11 | 2,052 | 2,124 | 2,027 | 2,067 | +12 | +0.6% | 572,200 |
151～
200
件表示中 / 6926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 | 216,400円 | +7.6% | +0.2% | 3.00% | 14.03倍 | 1.70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 | 116,700円 | +21.6% | +72.5% | 1.24% | 10.06倍 | 2.27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 |
| テクマトリックス | 191,300円 | +20.8% | +14.5% | 1.67% | 18.74倍 | 3.38倍 |
|
ニチメン系情報処理会社が起源。インフラ構築と情報サービス開発が柱。医療クラウドに実績大 |
| 東北新社 | 54,100円 | -12.8% | +22.2% | 4.81% | 9.90倍 | 0.94倍 |
|
ＣＭ制作や外国映画、ゲームなどの日本語版制作で首位級。映画の制作・配給も。四半期配当 |
| ＪＢＣＣ ＨＤ | 106,100円 | +2.0% | +29.7% | 2.92% | 16.08倍 | 2.88倍 |
|
ＩＴサービス大手。設計、開発、運用に注力。超高速開発、セキュリティなど付加価値事業推進 |
市場注目の銘柄
チャート関連のコラム
