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 |
|---|---|---|---|---|---|---|---|
| 2014/03/11 | 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 |
| 2014/01/15 | 1,470 | 1,497 | 1,397 | 1,419 | -28 | -1.9% | 310,900 |
| 2014/01/14 | 1,410 | 1,465 | 1,402 | 1,447 | -4 | -0.3% | 254,400 |
| 2014/01/10 | 1,403 | 1,465 | 1,391 | 1,451 | +78 | +5.7% | 490,400 |
| 2014/01/09 | 1,399 | 1,418 | 1,360 | 1,373 | -29 | -2.1% | 297,600 |
| 2014/01/08 | 1,318 | 1,480 | 1,315 | 1,402 | +98 | +7.5% | 615,800 |
| 2014/01/07 | 1,315 | 1,324 | 1,248 | 1,304 | -17 | -1.3% | 371,600 |
| 2014/01/06 | 1,286 | 1,333 | 1,285 | 1,321 | +18 | +1.4% | 262,300 |
| 2013/12/30 | 1,310 | 1,338 | 1,300 | 1,303 | +21 | +1.6% | 367,600 |
| 2013/12/27 | 1,238 | 1,290 | 1,216 | 1,282 | +44 | +3.6% | 347,000 |
| 2013/12/26 | 1,240 | 1,249 | 1,211 | 1,238 | +13 | +1.1% | 238,800 |
| 2013/12/25 | 1,127 | 1,244 | 1,127 | 1,225 | +98 | +8.7% | 675,700 |
| 2013/12/24 | 1,140 | 1,149 | 1,116 | 1,127 | -30 | -2.6% | 259,200 |
2801～
2850
件表示中 / 3768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 | 41,600円 | +7.1% | +19.2% | 4.33% | 22.71倍 | 1.33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 |
| Ｐ Ｉ | 69,700円 | +9.9% | +5.8% | 3.73% | 16.59倍 | 1.91倍 |
|
コールセンターに強いＢＰＯ。自動車事故や故障対応で損保関連が主。不動産管理分野も強化 |
| エンＪＰＮ | 178,000円 | -5.3% | -49.8% | 1.35% | 34.46倍 | 1.93倍 |
|
求人情報サイト大手。人材紹介も。採用サイト作成支援と若手ハイクラスの転職支援を育成 |
| トライト | 87,600円 | +12.6% | +31.8% | 0.00% | 23.68倍 | 2.90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 |
| パソナＧ | 217,600円 | +6.7% | - | 3.45% | 165.22倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
