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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 1,766 | 1,799 | 1,734 | 1,796 | +30 | +1.7% | 44,000 |
| 2024/10/25 | 1,790 | 1,804 | 1,747 | 1,766 | -35 | -1.9% | 43,400 |
| 2024/10/24 | 1,798 | 1,807 | 1,780 | 1,801 | +3 | +0.2% | 41,100 |
| 2024/10/23 | 1,807 | 1,814 | 1,788 | 1,798 | -9 | -0.5% | 26,400 |
| 2024/10/22 | 1,853 | 1,856 | 1,800 | 1,807 | -34 | -1.8% | 32,700 |
| 2024/10/21 | 1,841 | 1,859 | 1,834 | 1,841 | +2 | +0.1% | 29,700 |
| 2024/10/18 | 1,840 | 1,846 | 1,820 | 1,839 | +16 | +0.9% | 31,000 |
| 2024/10/17 | 1,862 | 1,878 | 1,813 | 1,823 | -39 | -2.1% | 38,800 |
| 2024/10/16 | 1,878 | 1,898 | 1,862 | 1,862 | -27 | -1.4% | 43,500 |
| 2024/10/15 | 1,876 | 1,889 | 1,868 | 1,889 | +25 | +1.3% | 32,300 |
| 2024/10/11 | 1,874 | 1,878 | 1,855 | 1,864 | -10 | -0.5% | 30,100 |
| 2024/10/10 | 1,897 | 1,898 | 1,869 | 1,874 | -14 | -0.7% | 26,500 |
| 2024/10/09 | 1,863 | 1,894 | 1,863 | 1,888 | +25 | +1.3% | 25,500 |
| 2024/10/08 | 1,869 | 1,884 | 1,855 | 1,863 | -20 | -1.1% | 55,200 |
| 2024/10/07 | 1,916 | 1,918 | 1,882 | 1,883 | +7 | +0.4% | 52,200 |
| 2024/10/04 | 1,851 | 1,878 | 1,851 | 1,876 | +30 | +1.6% | 46,900 |
| 2024/10/03 | 1,900 | 1,912 | 1,846 | 1,846 | -32 | -1.7% | 68,400 |
| 2024/10/02 | 1,905 | 1,908 | 1,871 | 1,878 | -27 | -1.4% | 57,800 |
| 2024/10/01 | 1,874 | 1,906 | 1,874 | 1,905 | +35 | +1.9% | 42,900 |
| 2024/09/30 | 1,852 | 1,894 | 1,831 | 1,870 | -39 | -2% | 65,000 |
| 2024/09/27 | 1,906 | 1,928 | 1,900 | 1,909 | +14 | +0.7% | 77,700 |
| 2024/09/26 | 1,884 | 1,896 | 1,845 | 1,895 | +31 | +1.7% | 108,100 |
| 2024/09/25 | 1,828 | 1,868 | 1,816 | 1,864 | +37 | +2% | 78,800 |
| 2024/09/24 | 1,795 | 1,835 | 1,795 | 1,827 | +49 | +2.8% | 62,800 |
| 2024/09/20 | 1,796 | 1,812 | 1,771 | 1,778 | -7 | -0.4% | 58,200 |
| 2024/09/19 | 1,812 | 1,826 | 1,785 | 1,785 | -7 | -0.4% | 86,800 |
| 2024/09/18 | 1,798 | 1,832 | 1,781 | 1,792 | -6 | -0.3% | 97,900 |
| 2024/09/17 | 1,791 | 1,810 | 1,771 | 1,798 | +7 | +0.4% | 65,900 |
| 2024/09/13 | 1,788 | 1,813 | 1,771 | 1,791 | +3 | +0.2% | 86,600 |
| 2024/09/12 | 1,748 | 1,799 | 1,748 | 1,788 | +53 | +3.1% | 82,400 |
| 2024/09/11 | 1,728 | 1,743 | 1,711 | 1,735 | +24 | +1.4% | 109,000 |
| 2024/09/10 | 1,771 | 1,774 | 1,711 | 1,711 | -132 | -7.2% | 212,500 |
| 2024/09/09 | 1,819 | 1,852 | 1,788 | 1,843 | -16 | -0.9% | 144,800 |
| 2024/09/06 | 1,900 | 1,902 | 1,842 | 1,859 | -16 | -0.9% | 81,000 |
| 2024/09/05 | 1,875 | 1,909 | 1,862 | 1,875 | +3 | +0.2% | 66,700 |
| 2024/09/04 | 1,874 | 1,901 | 1,863 | 1,872 | -42 | -2.2% | 65,300 |
| 2024/09/03 | 1,900 | 1,920 | 1,892 | 1,914 | +15 | +0.8% | 41,000 |
| 2024/09/02 | 1,905 | 1,911 | 1,884 | 1,899 | -3 | -0.2% | 52,100 |
| 2024/08/30 | 1,899 | 1,911 | 1,891 | 1,902 | +3 | +0.2% | 73,400 |
| 2024/08/29 | 1,900 | 1,923 | 1,889 | 1,899 | +1 | +0.1% | 53,500 |
| 2024/08/28 | 1,923 | 1,929 | 1,882 | 1,898 | -12 | -0.6% | 53,800 |
| 2024/08/27 | 1,936 | 1,942 | 1,902 | 1,910 | +14 | +0.7% | 72,500 |
| 2024/08/26 | 1,871 | 1,904 | 1,852 | 1,896 | +12 | +0.6% | 59,400 |
| 2024/08/23 | 1,892 | 1,896 | 1,863 | 1,884 | -3 | -0.2% | 51,200 |
| 2024/08/22 | 1,887 | 1,914 | 1,872 | 1,887 | +25 | +1.3% | 62,100 |
| 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 |
201～
250
件表示中 / 7021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 | 233,900円 | +7.6% | +0.2% | 2.78% | 14.90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 | 120,100円 | +18.6% | +3.8% | 1.92% | 10.57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 | 268,200円 | +35.8% | +5.4% | 0.00% | 27.87倍 | 4.78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 | 46,600円 | +17.8% | +107.4% | 3.22% | 15.27倍 | 0.86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 |
| ＱＰＳ研究 | 174,200円 | +49.2% | - | 0.00% | 167.34倍 | 5.62倍 |
|
九州大発祥のベンチャー。小型ＳＡＲ衛星を開発・製造し宇宙から撮影した画像データを販売 |
市場注目の銘柄
チャート関連のコラム
