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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 1,590 | 1,608 | 1,583 | 1,608 | +11 | +0.7% | 130,300 |
| 2024/03/18 | 1,565 | 1,609 | 1,551 | 1,597 | +31 | +2% | 239,500 |
| 2024/03/15 | 1,542 | 1,571 | 1,524 | 1,566 | +6 | +0.4% | 223,200 |
| 2024/03/14 | 1,573 | 1,581 | 1,543 | 1,560 | -16 | -1% | 201,500 |
| 2024/03/13 | 1,583 | 1,588 | 1,554 | 1,576 | -5 | -0.3% | 263,400 |
| 2024/03/12 | 1,525 | 1,581 | 1,506 | 1,581 | +30 | +1.9% | 487,200 |
| 2024/03/11 | 1,599 | 1,645 | 1,517 | 1,551 | -328 | -17.5% | 1,039,700 |
| 2024/03/08 | 1,864 | 1,903 | 1,857 | 1,879 | +33 | +1.8% | 290,800 |
| 2024/03/07 | 1,860 | 1,879 | 1,826 | 1,846 | -4 | -0.2% | 155,600 |
| 2024/03/06 | 1,816 | 1,860 | 1,816 | 1,850 | +26 | +1.4% | 100,200 |
| 2024/03/05 | 1,816 | 1,834 | 1,790 | 1,824 | -9 | -0.5% | 99,300 |
| 2024/03/04 | 1,855 | 1,857 | 1,827 | 1,833 | -22 | -1.2% | 162,800 |
| 2024/03/01 | 1,855 | 1,876 | 1,834 | 1,855 | -15 | -0.8% | 73,600 |
| 2024/02/29 | 1,878 | 1,884 | 1,849 | 1,870 | +1 | +0.1% | 80,600 |
| 2024/02/28 | 1,874 | 1,877 | 1,857 | 1,869 | +5 | +0.3% | 101,600 |
| 2024/02/27 | 1,800 | 1,865 | 1,797 | 1,864 | +73 | +4.1% | 165,300 |
| 2024/02/26 | 1,779 | 1,823 | 1,760 | 1,791 | +16 | +0.9% | 227,100 |
| 2024/02/22 | 1,809 | 1,813 | 1,767 | 1,775 | -34 | -1.9% | 151,500 |
| 2024/02/21 | 1,794 | 1,817 | 1,793 | 1,809 | -6 | -0.3% | 97,700 |
| 2024/02/20 | 1,798 | 1,815 | 1,795 | 1,815 | +23 | +1.3% | 117,100 |
| 2024/02/19 | 1,780 | 1,797 | 1,765 | 1,792 | +3 | +0.2% | 128,600 |
| 2024/02/16 | 1,749 | 1,792 | 1,747 | 1,789 | +51 | +2.9% | 180,200 |
| 2024/02/15 | 1,743 | 1,748 | 1,731 | 1,738 | +15 | +0.9% | 110,800 |
| 2024/02/14 | 1,720 | 1,727 | 1,694 | 1,723 | +2 | +0.1% | 105,100 |
| 2024/02/13 | 1,710 | 1,738 | 1,708 | 1,721 | +21 | +1.2% | 129,600 |
| 2024/02/09 | 1,687 | 1,724 | 1,683 | 1,700 | +17 | +1% | 199,700 |
| 2024/02/08 | 1,670 | 1,687 | 1,642 | 1,683 | +24 | +1.4% | 93,700 |
| 2024/02/07 | 1,649 | 1,671 | 1,645 | 1,659 | ±0 | ±0% | 120,500 |
| 2024/02/06 | 1,660 | 1,680 | 1,627 | 1,659 | +2 | +0.1% | 115,500 |
| 2024/02/05 | 1,673 | 1,673 | 1,657 | 1,657 | +6 | +0.4% | 118,300 |
| 2024/02/02 | 1,644 | 1,657 | 1,636 | 1,651 | +14 | +0.9% | 107,900 |
| 2024/02/01 | 1,630 | 1,647 | 1,613 | 1,637 | -9 | -0.5% | 151,300 |
| 2024/01/31 | 1,645 | 1,650 | 1,618 | 1,646 | -20 | -1.2% | 157,900 |
| 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 |
351～
400
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
