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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,668 | 1,677 | 1,642 | 1,666 | -28 | -1.7% | 198,100 |
| 2024/01/29 | 1,706 | 1,709 | 1,690 | 1,694 | -7 | -0.4% | 350,100 |
| 2024/01/26 | 1,717 | 1,732 | 1,701 | 1,701 | -30 | -1.7% | 116,900 |
| 2024/01/25 | 1,707 | 1,736 | 1,705 | 1,731 | +21 | +1.2% | 121,800 |
| 2024/01/24 | 1,704 | 1,720 | 1,700 | 1,710 | +14 | +0.8% | 108,900 |
| 2024/01/23 | 1,696 | 1,716 | 1,694 | 1,696 | +2 | +0.1% | 119,400 |
| 2024/01/22 | 1,690 | 1,698 | 1,676 | 1,694 | +26 | +1.6% | 99,300 |
| 2024/01/19 | 1,658 | 1,677 | 1,658 | 1,668 | +19 | +1.2% | 92,100 |
| 2024/01/18 | 1,650 | 1,658 | 1,641 | 1,649 | -1 | -0.1% | 79,200 |
| 2024/01/17 | 1,681 | 1,693 | 1,650 | 1,650 | -30 | -1.8% | 180,200 |
| 2024/01/16 | 1,694 | 1,704 | 1,667 | 1,680 | -10 | -0.6% | 126,100 |
| 2024/01/15 | 1,645 | 1,693 | 1,645 | 1,690 | +51 | +3.1% | 194,400 |
| 2024/01/12 | 1,641 | 1,652 | 1,605 | 1,639 | +10 | +0.6% | 153,800 |
| 2024/01/11 | 1,650 | 1,659 | 1,626 | 1,629 | -10 | -0.6% | 181,500 |
| 2024/01/10 | 1,614 | 1,639 | 1,609 | 1,639 | +30 | +1.9% | 124,800 |
| 2024/01/09 | 1,608 | 1,624 | 1,597 | 1,609 | +38 | +2.4% | 160,500 |
| 2024/01/05 | 1,582 | 1,586 | 1,571 | 1,571 | -11 | -0.7% | 166,500 |
| 2024/01/04 | 1,565 | 1,584 | 1,545 | 1,582 | +15 | +1% | 121,500 |
| 2023/12/29 | 1,566 | 1,571 | 1,554 | 1,567 | +11 | +0.7% | 141,000 |
| 2023/12/28 | 1,553 | 1,562 | 1,547 | 1,556 | -21 | -1.3% | 206,500 |
| 2023/12/27 | 1,559 | 1,584 | 1,545 | 1,577 | +24 | +1.5% | 111,700 |
| 2023/12/26 | 1,511 | 1,553 | 1,511 | 1,553 | +46 | +3.1% | 129,500 |
| 2023/12/25 | 1,564 | 1,567 | 1,507 | 1,507 | -42 | -2.7% | 230,000 |
| 2023/12/22 | 1,551 | 1,561 | 1,548 | 1,549 | -19 | -1.2% | 152,700 |
| 2023/12/21 | 1,587 | 1,589 | 1,559 | 1,568 | -27 | -1.7% | 125,700 |
| 2023/12/20 | 1,616 | 1,616 | 1,577 | 1,595 | -21 | -1.3% | 205,900 |
| 2023/12/19 | 1,613 | 1,619 | 1,590 | 1,616 | +9 | +0.6% | 121,800 |
| 2023/12/18 | 1,571 | 1,607 | 1,570 | 1,607 | +22 | +1.4% | 119,900 |
| 2023/12/15 | 1,606 | 1,620 | 1,574 | 1,585 | -12 | -0.8% | 201,500 |
| 2023/12/14 | 1,610 | 1,616 | 1,575 | 1,597 | +3 | +0.2% | 156,000 |
| 2023/12/13 | 1,600 | 1,620 | 1,575 | 1,594 | -16 | -1% | 210,200 |
| 2023/12/12 | 1,651 | 1,669 | 1,586 | 1,610 | -121 | -7% | 605,100 |
| 2023/12/11 | 1,700 | 1,731 | 1,691 | 1,731 | +60 | +3.6% | 227,700 |
| 2023/12/08 | 1,693 | 1,698 | 1,666 | 1,671 | -58 | -3.4% | 149,900 |
| 2023/12/07 | 1,744 | 1,762 | 1,727 | 1,729 | -38 | -2.2% | 91,100 |
| 2023/12/06 | 1,750 | 1,777 | 1,749 | 1,767 | +15 | +0.9% | 118,100 |
| 2023/12/05 | 1,805 | 1,815 | 1,752 | 1,752 | -63 | -3.5% | 71,000 |
| 2023/12/04 | 1,782 | 1,819 | 1,772 | 1,815 | +33 | +1.9% | 94,200 |
| 2023/12/01 | 1,799 | 1,809 | 1,780 | 1,782 | -13 | -0.7% | 72,800 |
| 2023/11/30 | 1,780 | 1,795 | 1,774 | 1,795 | +15 | +0.8% | 69,800 |
| 2023/11/29 | 1,765 | 1,793 | 1,765 | 1,780 | +14 | +0.8% | 83,400 |
| 2023/11/28 | 1,759 | 1,766 | 1,745 | 1,766 | +12 | +0.7% | 63,500 |
| 2023/11/27 | 1,760 | 1,769 | 1,736 | 1,754 | +1 | +0.1% | 102,100 |
| 2023/11/24 | 1,749 | 1,772 | 1,747 | 1,753 | +21 | +1.2% | 95,500 |
| 2023/11/22 | 1,728 | 1,740 | 1,719 | 1,732 | +3 | +0.2% | 75,200 |
| 2023/11/21 | 1,720 | 1,734 | 1,694 | 1,729 | +20 | +1.2% | 72,400 |
| 2023/11/20 | 1,722 | 1,746 | 1,709 | 1,709 | -15 | -0.9% | 91,900 |
| 2023/11/17 | 1,685 | 1,724 | 1,685 | 1,724 | +39 | +2.3% | 81,700 |
| 2023/11/16 | 1,686 | 1,705 | 1,674 | 1,685 | -2 | -0.1% | 72,600 |
| 2023/11/15 | 1,674 | 1,687 | 1,652 | 1,687 | +29 | +1.7% | 92,700 |
201～
250
件表示中 / 6838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 | 212,000円 | +6.4% | -1.7% | 2.59% | 16.01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 |
| アイル | 321,500円 | +9.4% | +12.6% | 1.46% | 24.71倍 | 8.31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 |
| アバントＧ | 213,000円 | +17.9% | +18.9% | 1.17% | 23.17倍 | 5.84倍 |
|
連結会計システム「ディーバ」で首位級。ＤＸ推進支援、経営情報管理ソフト「アバント」の３本柱 |
| グリー | 42,300円 | +3.6% | -8.7% | 3.90% | 16.08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 |
| エムティーアイ | 127,400円 | +3.0% | +2.6% | 1.41% | 48.06倍 | 4.54倍 |
|
コンテンツからＤＸ推進企業に軸足。医療機関・自治体向けのヘルスケアや学校関連が成長中 |
市場注目の銘柄
チャート関連のコラム
