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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 1,769 | 1,779 | 1,744 | 1,745 | +13 | +0.8% | 94,100 |
| 2024/05/31 | 1,741 | 1,744 | 1,709 | 1,732 | +25 | +1.5% | 83,200 |
| 2024/05/30 | 1,680 | 1,720 | 1,680 | 1,707 | +27 | +1.6% | 78,200 |
| 2024/05/29 | 1,710 | 1,710 | 1,680 | 1,680 | -38 | -2.2% | 55,100 |
| 2024/05/28 | 1,769 | 1,769 | 1,713 | 1,718 | -51 | -2.9% | 66,100 |
| 2024/05/27 | 1,757 | 1,772 | 1,750 | 1,769 | +12 | +0.7% | 45,400 |
| 2024/05/24 | 1,732 | 1,771 | 1,731 | 1,757 | +8 | +0.5% | 41,600 |
| 2024/05/23 | 1,733 | 1,761 | 1,711 | 1,749 | +16 | +0.9% | 63,800 |
| 2024/05/22 | 1,766 | 1,769 | 1,732 | 1,733 | -33 | -1.9% | 51,900 |
| 2024/05/21 | 1,773 | 1,796 | 1,764 | 1,766 | -7 | -0.4% | 51,900 |
| 2024/05/20 | 1,777 | 1,801 | 1,766 | 1,773 | -4 | -0.2% | 84,300 |
| 2024/05/17 | 1,740 | 1,786 | 1,731 | 1,777 | +19 | +1.1% | 73,200 |
| 2024/05/16 | 1,754 | 1,764 | 1,741 | 1,758 | -9 | -0.5% | 86,400 |
| 2024/05/15 | 1,779 | 1,784 | 1,752 | 1,767 | -11 | -0.6% | 77,200 |
| 2024/05/14 | 1,795 | 1,795 | 1,755 | 1,778 | -17 | -0.9% | 77,100 |
| 2024/05/13 | 1,798 | 1,798 | 1,766 | 1,795 | -3 | -0.2% | 67,200 |
| 2024/05/10 | 1,809 | 1,814 | 1,784 | 1,798 | -11 | -0.6% | 99,700 |
| 2024/05/09 | 1,852 | 1,852 | 1,809 | 1,809 | -39 | -2.1% | 85,200 |
| 2024/05/08 | 1,832 | 1,852 | 1,820 | 1,848 | +4 | +0.2% | 81,900 |
| 2024/05/07 | 1,826 | 1,845 | 1,820 | 1,844 | +34 | +1.9% | 92,900 |
| 2024/05/02 | 1,807 | 1,822 | 1,803 | 1,810 | -4 | -0.2% | 68,800 |
| 2024/05/01 | 1,805 | 1,824 | 1,799 | 1,814 | -8 | -0.4% | 97,300 |
| 2024/04/30 | 1,805 | 1,822 | 1,796 | 1,822 | +37 | +2.1% | 141,100 |
| 2024/04/26 | 1,789 | 1,801 | 1,756 | 1,785 | +13 | +0.7% | 210,000 |
| 2024/04/25 | 1,750 | 1,781 | 1,749 | 1,772 | +33 | +1.9% | 192,100 |
| 2024/04/24 | 1,728 | 1,750 | 1,714 | 1,739 | +13 | +0.8% | 159,400 |
| 2024/04/23 | 1,765 | 1,765 | 1,681 | 1,726 | -39 | -2.2% | 194,300 |
| 2024/04/22 | 1,740 | 1,766 | 1,729 | 1,765 | +48 | +2.8% | 178,800 |
| 2024/04/19 | 1,700 | 1,722 | 1,667 | 1,717 | +18 | +1.1% | 198,500 |
| 2024/04/18 | 1,671 | 1,703 | 1,667 | 1,699 | +23 | +1.4% | 103,800 |
| 2024/04/17 | 1,708 | 1,708 | 1,661 | 1,676 | -15 | -0.9% | 164,500 |
| 2024/04/16 | 1,680 | 1,699 | 1,678 | 1,691 | -5 | -0.3% | 133,100 |
| 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 |
301～
350
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
