セプテーニ・ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/08/21 | 1,267 | 1,286 | 1,251 | 1,254 | -21 | -1.6% | 73,300 |
| 2014/08/20 | 1,295 | 1,295 | 1,265 | 1,275 | -16 | -1.2% | 46,700 |
| 2014/08/19 | 1,297 | 1,298 | 1,272 | 1,291 | +12 | +0.9% | 65,600 |
| 2014/08/18 | 1,295 | 1,296 | 1,266 | 1,279 | -6 | -0.5% | 82,900 |
| 2014/08/15 | 1,277 | 1,301 | 1,270 | 1,285 | -5 | -0.4% | 89,400 |
| 2014/08/14 | 1,280 | 1,307 | 1,276 | 1,290 | +19 | +1.5% | 151,000 |
| 2014/08/13 | 1,240 | 1,278 | 1,240 | 1,271 | +15 | +1.2% | 102,400 |
| 2014/08/12 | 1,263 | 1,294 | 1,243 | 1,256 | -2 | -0.2% | 118,200 |
| 2014/08/11 | 1,238 | 1,275 | 1,236 | 1,258 | +43 | +3.5% | 159,900 |
| 2014/08/08 | 1,260 | 1,260 | 1,185 | 1,215 | -51 | -4% | 215,500 |
| 2014/08/07 | 1,269 | 1,300 | 1,234 | 1,266 | -11 | -0.9% | 128,500 |
| 2014/08/06 | 1,289 | 1,311 | 1,219 | 1,277 | -24 | -1.8% | 269,700 |
| 2014/08/05 | 1,400 | 1,400 | 1,294 | 1,301 | -67 | -4.9% | 580,000 |
| 2014/08/04 | 1,355 | 1,430 | 1,341 | 1,368 | +43 | +3.2% | 990,900 |
| 2014/08/01 | 1,244 | 1,339 | 1,238 | 1,325 | +49 | +3.8% | 749,400 |
| 2014/07/31 | 1,245 | 1,277 | 1,243 | 1,276 | +44 | +3.6% | 334,200 |
| 2014/07/30 | 1,256 | 1,269 | 1,230 | 1,232 | -36 | -2.8% | 223,000 |
| 2014/07/29 | 1,285 | 1,300 | 1,249 | 1,268 | -15 | -1.2% | 236,800 |
| 2014/07/28 | 1,285 | 1,290 | 1,256 | 1,283 | +10 | +0.8% | 418,500 |
| 2014/07/25 | 1,235 | 1,285 | 1,210 | 1,273 | +50 | +4.1% | 626,200 |
| 2014/07/24 | 1,173 | 1,224 | 1,173 | 1,223 | +75 | +6.5% | 539,700 |
| 2014/07/23 | 1,162 | 1,171 | 1,124 | 1,148 | +6 | +0.5% | 201,600 |
| 2014/07/22 | 1,130 | 1,155 | 1,117 | 1,142 | +29 | +2.6% | 129,500 |
| 2014/07/18 | 1,080 | 1,138 | 1,080 | 1,113 | -25 | -2.2% | 132,500 |
| 2014/07/17 | 1,150 | 1,174 | 1,128 | 1,138 | -10 | -0.9% | 141,100 |
| 2014/07/16 | 1,188 | 1,188 | 1,138 | 1,148 | -49 | -4.1% | 212,300 |
| 2014/07/15 | 1,157 | 1,200 | 1,150 | 1,197 | +33 | +2.8% | 161,300 |
| 2014/07/14 | 1,150 | 1,169 | 1,123 | 1,164 | +22 | +1.9% | 145,300 |
| 2014/07/11 | 1,159 | 1,179 | 1,140 | 1,142 | -36 | -3.1% | 214,100 |
| 2014/07/10 | 1,182 | 1,228 | 1,150 | 1,178 | +86 | +7.9% | 705,700 |
| 2014/07/09 | 1,100 | 1,110 | 1,079 | 1,092 | -26 | -2.3% | 156,400 |
| 2014/07/08 | 1,112 | 1,131 | 1,112 | 1,118 | -18 | -1.6% | 92,200 |
| 2014/07/07 | 1,155 | 1,156 | 1,132 | 1,136 | -22 | -1.9% | 98,700 |
| 2014/07/04 | 1,159 | 1,160 | 1,140 | 1,158 | +20 | +1.8% | 96,000 |
| 2014/07/03 | 1,117 | 1,166 | 1,102 | 1,138 | +21 | +1.9% | 320,700 |
| 2014/07/02 | 1,153 | 1,158 | 1,101 | 1,117 | -24 | -2.1% | 258,600 |
| 2014/07/01 | 1,091 | 1,142 | 1,091 | 1,141 | +42 | +3.8% | 283,400 |
| 2014/06/30 | 1,091 | 1,099 | 1,056 | 1,099 | +34 | +3.2% | 311,700 |
| 2014/06/27 | 1,107 | 1,107 | 1,038 | 1,065 | -40 | -3.6% | 253,600 |
| 2014/06/26 | 1,108 | 1,134 | 1,090 | 1,105 | -3 | -0.3% | 176,600 |
| 2014/06/25 | 1,154 | 1,154 | 1,095 | 1,108 | -40 | -3.5% | 256,600 |
| 2014/06/24 | 1,170 | 1,173 | 1,137 | 1,148 | -5 | -0.4% | 218,200 |
| 2014/06/23 | 1,135 | 1,165 | 1,135 | 1,153 | +7 | +0.6% | 305,400 |
| 2014/06/20 | 1,183 | 1,195 | 1,146 | 1,146 | -25 | -2.1% | 254,400 |
| 2014/06/19 | 1,200 | 1,202 | 1,171 | 1,171 | -15 | -1.3% | 153,900 |
| 2014/06/18 | 1,175 | 1,188 | 1,160 | 1,186 | +28 | +2.4% | 191,800 |
| 2014/06/17 | 1,192 | 1,195 | 1,152 | 1,158 | -34 | -2.9% | 144,600 |
| 2014/06/16 | 1,216 | 1,230 | 1,164 | 1,192 | -23 | -1.9% | 182,800 |
| 2014/06/13 | 1,199 | 1,219 | 1,188 | 1,215 | -4 | -0.3% | 182,500 |
| 2014/06/12 | 1,176 | 1,240 | 1,175 | 1,219 | +15 | +1.2% | 165,300 |
2651～
2700
件表示中 / 3730件
類似銘柄と比較する
現在ご覧いただいている「セプテーニＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| セプテーニＨＤ | 42,400円 | +7.1% | +19.2% | 4.25% | 23.14倍 | 1.26倍 |
|
電通グループ傘下のネット広告代理大手。運用に強み。２４年３月に漫画アプリ子会社を連結除外 |
| パソナＧ | 230,500円 | -10.3% | -72.0% | 3.25% | - | 0.63倍 |
|
人材派遣の先駆で業界３位。業務請負育成。地方創生注力。福利厚生子会社を売却し事業再構築 |
| コシダカＨＤ | 110,500円 | +12.3% | +5.5% | 2.17% | 12.15倍 | 2.68倍 |
|
「カラオケまねきねこ」直営展開。駅前・繁華街などに集中出店で拡大、近畿など全国展開に本腰 |
| トライト | 87,800円 | +12.6% | +31.8% | 0.00% | 23.73倍 | 3.15倍 |
|
介護、看護、保育の人材紹介、派遣が主力。建設業向け派遣も手がける。利益は第２四半期に集中 |
| インソース | 98,700円 | +17.0% | +21.5% | 2.38% | 20.46倍 | 8.06倍 |
|
企業等の人事部向けに講師派遣型研修、公開講座を運営。人事や営業サポートシステムも展開 |
市場注目の銘柄
チャート関連のコラム
