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 |
|---|---|---|---|---|---|---|---|
| 2024/01/15 | 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 |
| 2023/11/14 | 1,649 | 1,670 | 1,641 | 1,658 | +17 | +1% | 95,600 |
| 2023/11/13 | 1,660 | 1,663 | 1,628 | 1,641 | -9 | -0.5% | 47,400 |
| 2023/11/10 | 1,625 | 1,657 | 1,615 | 1,650 | +9 | +0.5% | 62,800 |
| 2023/11/09 | 1,610 | 1,647 | 1,610 | 1,641 | +36 | +2.2% | 90,900 |
| 2023/11/08 | 1,572 | 1,608 | 1,569 | 1,605 | +30 | +1.9% | 114,700 |
| 2023/11/07 | 1,594 | 1,594 | 1,562 | 1,575 | -19 | -1.2% | 85,800 |
| 2023/11/06 | 1,572 | 1,604 | 1,572 | 1,594 | +51 | +3.3% | 153,900 |
| 2023/11/02 | 1,569 | 1,569 | 1,538 | 1,543 | -21 | -1.3% | 60,400 |
| 2023/11/01 | 1,564 | 1,574 | 1,543 | 1,564 | +21 | +1.4% | 88,000 |
| 2023/10/31 | 1,530 | 1,546 | 1,519 | 1,543 | +16 | +1% | 62,700 |
| 2023/10/30 | 1,534 | 1,546 | 1,515 | 1,527 | -32 | -2.1% | 329,800 |
301～
350
件表示中 / 6927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 | 199,000円 | +7.6% | +0.2% | 3.27% | 12.90倍 | 1.57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 |
| ＰＫＳＨＡ | 231,400円 | +18.4% | +0.2% | 0.00% | 27.66倍 | 2.23倍 |
|
深層学習などＡＩアルゴリズム開発から出発。対話自動化機能など汎用化しＳａａＳ型で提供 |
| チェンジＨＤ | 99,900円 | +21.6% | +72.5% | 1.45% | 8.61倍 | 1.94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 |
| ＪＢＣＣ ＨＤ | 100,200円 | +2.0% | +29.7% | 3.09% | 15.18倍 | 2.72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 |
| 東北新社 | 49,300円 | -12.8% | +22.2% | 5.27% | 9.02倍 | 0.85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 |
市場注目の銘柄
チャート関連のコラム
