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 |
|---|---|---|---|---|---|---|---|
| 2014/03/28 | 1,216 | 1,270 | 1,210 | 1,248 | +8 | +0.6% | 237,000 |
| 2014/03/27 | 1,150 | 1,240 | 1,129 | 1,240 | +90 | +7.8% | 308,500 |
| 2014/03/26 | 1,134 | 1,168 | 1,128 | 1,150 | +33 | +3% | 196,700 |
| 2014/03/25 | 1,181 | 1,181 | 1,114 | 1,117 | -81 | -6.8% | 290,700 |
| 2014/03/24 | 1,130 | 1,208 | 1,130 | 1,198 | +67 | +5.9% | 296,300 |
| 2014/03/20 | 1,200 | 1,210 | 1,118 | 1,131 | -69 | -5.8% | 191,900 |
| 2014/03/19 | 1,220 | 1,245 | 1,186 | 1,200 | -26 | -2.1% | 183,600 |
| 2014/03/18 | 1,201 | 1,240 | 1,178 | 1,226 | +60 | +5.1% | 169,700 |
| 2014/03/17 | 1,210 | 1,240 | 1,161 | 1,166 | -39 | -3.2% | 155,800 |
| 2014/03/14 | 1,200 | 1,237 | 1,186 | 1,205 | -19 | -1.6% | 199,000 |
| 2014/03/13 | 1,260 | 1,264 | 1,212 | 1,224 | -22 | -1.8% | 142,200 |
| 2014/03/12 | 1,270 | 1,277 | 1,241 | 1,246 | -40 | -3.1% | 165,900 |
| 2014/03/11 | 1,260 | 1,294 | 1,254 | 1,286 | +11 | +0.9% | 170,200 |
| 2014/03/10 | 1,223 | 1,296 | 1,223 | 1,275 | +28 | +2.2% | 266,200 |
| 2014/03/07 | 1,240 | 1,247 | 1,194 | 1,247 | +25 | +2% | 296,400 |
| 2014/03/06 | 1,182 | 1,233 | 1,179 | 1,222 | +47 | +4% | 192,100 |
| 2014/03/05 | 1,150 | 1,200 | 1,134 | 1,175 | +47 | +4.2% | 269,700 |
| 2014/03/04 | 1,140 | 1,148 | 1,108 | 1,128 | -51 | -4.3% | 364,700 |
| 2014/03/03 | 1,176 | 1,198 | 1,160 | 1,179 | -57 | -4.6% | 208,900 |
| 2014/02/28 | 1,250 | 1,257 | 1,194 | 1,236 | -27 | -2.1% | 253,700 |
| 2014/02/27 | 1,265 | 1,279 | 1,240 | 1,263 | -1 | -0.1% | 101,200 |
| 2014/02/26 | 1,286 | 1,301 | 1,257 | 1,264 | -30 | -2.3% | 152,300 |
| 2014/02/25 | 1,310 | 1,331 | 1,281 | 1,294 | +14 | +1.1% | 224,400 |
| 2014/02/24 | 1,275 | 1,304 | 1,240 | 1,280 | +22 | +1.7% | 189,100 |
| 2014/02/21 | 1,251 | 1,287 | 1,232 | 1,258 | -7 | -0.6% | 187,200 |
| 2014/02/20 | 1,224 | 1,311 | 1,224 | 1,265 | +40 | +3.3% | 450,300 |
| 2014/02/19 | 1,220 | 1,292 | 1,220 | 1,225 | -5 | -0.4% | 340,600 |
| 2014/02/18 | 1,248 | 1,270 | 1,186 | 1,230 | -20 | -1.6% | 464,800 |
| 2014/02/17 | 1,309 | 1,320 | 1,240 | 1,250 | -59 | -4.5% | 300,500 |
| 2014/02/14 | 1,297 | 1,330 | 1,260 | 1,309 | +11 | +0.8% | 186,900 |
| 2014/02/13 | 1,385 | 1,386 | 1,296 | 1,298 | -86 | -6.2% | 213,500 |
| 2014/02/12 | 1,379 | 1,399 | 1,350 | 1,384 | +17 | +1.2% | 198,800 |
| 2014/02/10 | 1,346 | 1,367 | 1,312 | 1,367 | +70 | +5.4% | 231,000 |
| 2014/02/07 | 1,450 | 1,450 | 1,227 | 1,297 | +19 | +1.5% | 638,700 |
| 2014/02/06 | 1,276 | 1,311 | 1,250 | 1,278 | +61 | +5% | 224,000 |
| 2014/02/05 | 1,300 | 1,322 | 1,180 | 1,217 | -16 | -1.3% | 291,700 |
| 2014/02/04 | 1,112 | 1,290 | 1,061 | 1,233 | -119 | -8.8% | 689,500 |
| 2014/02/03 | 1,440 | 1,440 | 1,325 | 1,352 | -106 | -7.3% | 327,300 |
| 2014/01/31 | 1,467 | 1,515 | 1,413 | 1,458 | +21 | +1.5% | 262,300 |
| 2014/01/30 | 1,450 | 1,456 | 1,391 | 1,437 | -33 | -2.2% | 268,700 |
| 2014/01/29 | 1,432 | 1,490 | 1,432 | 1,470 | +80 | +5.8% | 164,700 |
| 2014/01/28 | 1,370 | 1,459 | 1,368 | 1,390 | +25 | +1.8% | 207,800 |
| 2014/01/27 | 1,399 | 1,412 | 1,350 | 1,365 | -91 | -6.3% | 213,000 |
| 2014/01/24 | 1,420 | 1,488 | 1,407 | 1,456 | -10 | -0.7% | 218,100 |
| 2014/01/23 | 1,538 | 1,539 | 1,451 | 1,466 | -63 | -4.1% | 275,200 |
| 2014/01/22 | 1,541 | 1,549 | 1,488 | 1,529 | -12 | -0.8% | 281,700 |
| 2014/01/21 | 1,509 | 1,548 | 1,505 | 1,541 | +50 | +3.4% | 304,800 |
| 2014/01/20 | 1,520 | 1,528 | 1,480 | 1,491 | +35 | +2.4% | 327,500 |
| 2014/01/17 | 1,405 | 1,477 | 1,405 | 1,456 | +56 | +4% | 221,000 |
| 2014/01/16 | 1,439 | 1,440 | 1,381 | 1,400 | -19 | -1.3% | 186,400 |
2751～
2800
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
