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 |
|---|---|---|---|---|---|---|---|
| 2011/03/09 | 76,000 | 78,400 | 69,600 | 70,200 | -5,900 | -7.8% | 12,751 |
| 2011/03/08 | 84,000 | 86,500 | 73,800 | 76,100 | -10,100 | -11.7% | 14,339 |
| 2011/03/07 | 80,000 | 86,800 | 76,200 | 86,200 | +8,200 | +10.5% | 19,290 |
| 2011/03/04 | 70,400 | 78,000 | 69,100 | 78,000 | +10,000 | +14.7% | 14,916 |
| 2011/03/03 | 62,000 | 69,800 | 62,000 | 68,000 | +6,300 | +10.2% | 7,322 |
| 2011/03/02 | 61,800 | 64,500 | 61,300 | 61,700 | -1,300 | -2.1% | 2,758 |
| 2011/03/01 | 62,600 | 66,600 | 62,100 | 63,000 | +2,000 | +3.3% | 6,374 |
| 2011/02/28 | 59,500 | 61,500 | 58,100 | 61,000 | +2,200 | +3.7% | 1,534 |
| 2011/02/25 | 57,000 | 59,400 | 56,600 | 58,800 | +1,100 | +1.9% | 1,305 |
| 2011/02/24 | 60,800 | 61,100 | 56,600 | 57,700 | -3,500 | -5.7% | 2,751 |
| 2011/02/23 | 60,000 | 65,500 | 59,100 | 61,200 | +500 | +0.8% | 4,042 |
| 2011/02/22 | 62,200 | 62,700 | 59,500 | 60,700 | -3,300 | -5.2% | 3,902 |
| 2011/02/21 | 57,300 | 66,400 | 56,600 | 64,000 | +7,500 | +13.3% | 6,756 |
| 2011/02/18 | 56,100 | 57,400 | 55,300 | 56,500 | +800 | +1.4% | 1,976 |
| 2011/02/17 | 57,500 | 57,600 | 55,200 | 55,700 | -1,200 | -2.1% | 1,894 |
| 2011/02/16 | 54,200 | 57,300 | 53,700 | 56,900 | +3,600 | +6.8% | 1,957 |
| 2011/02/15 | 53,800 | 54,400 | 53,000 | 53,300 | -700 | -1.3% | 569 |
| 2011/02/14 | 53,700 | 55,000 | 53,700 | 54,000 | +1,100 | +2.1% | 935 |
| 2011/02/10 | 52,000 | 52,900 | 51,800 | 52,900 | +200 | +0.4% | 399 |
| 2011/02/09 | 54,100 | 54,100 | 52,700 | 52,700 | -900 | -1.7% | 553 |
| 2011/02/08 | 53,900 | 54,400 | 52,300 | 53,600 | +100 | +0.2% | 876 |
| 2011/02/07 | 55,200 | 55,600 | 52,300 | 53,500 | -1,500 | -2.7% | 1,664 |
| 2011/02/04 | 54,500 | 55,300 | 53,500 | 55,000 | +1,100 | +2% | 965 |
| 2011/02/03 | 54,000 | 54,700 | 53,200 | 53,900 | -800 | -1.5% | 491 |
| 2011/02/02 | 53,300 | 54,900 | 53,300 | 54,700 | +2,000 | +3.8% | 791 |
| 2011/02/01 | 52,000 | 52,700 | 51,900 | 52,700 | +1,600 | +3.1% | 307 |
| 2011/01/31 | 50,400 | 51,600 | 50,300 | 51,100 | -1,100 | -2.1% | 428 |
| 2011/01/28 | 53,100 | 53,500 | 51,800 | 52,200 | -900 | -1.7% | 495 |
| 2011/01/27 | 52,500 | 53,100 | 52,100 | 53,100 | +800 | +1.5% | 310 |
| 2011/01/26 | 51,900 | 52,700 | 51,600 | 52,300 | -600 | -1.1% | 322 |
| 2011/01/25 | 51,300 | 52,900 | 51,300 | 52,900 | +1,400 | +2.7% | 345 |
| 2011/01/24 | 49,100 | 51,900 | 49,100 | 51,500 | +1,600 | +3.2% | 743 |
| 2011/01/21 | 52,600 | 52,900 | 48,900 | 49,900 | -2,700 | -5.1% | 1,403 |
| 2011/01/20 | 54,200 | 54,600 | 52,600 | 52,600 | -2,100 | -3.8% | 785 |
| 2011/01/19 | 54,400 | 55,400 | 53,900 | 54,700 | +200 | +0.4% | 583 |
| 2011/01/18 | 55,400 | 55,500 | 53,800 | 54,500 | -1,100 | -2% | 799 |
| 2011/01/17 | 56,100 | 57,600 | 55,000 | 55,600 | ±0 | ±0% | 1,353 |
| 2011/01/14 | 55,500 | 56,900 | 54,600 | 55,600 | +300 | +0.5% | 1,399 |
| 2011/01/13 | 55,000 | 55,500 | 53,700 | 55,300 | +1,100 | +2% | 1,095 |
| 2011/01/12 | 56,600 | 56,700 | 54,200 | 54,200 | -1,400 | -2.5% | 1,434 |
| 2011/01/11 | 53,800 | 55,600 | 53,300 | 55,600 | +2,100 | +3.9% | 1,385 |
| 2011/01/07 | 52,000 | 53,600 | 51,000 | 53,500 | +1,600 | +3.1% | 940 |
| 2011/01/06 | 52,500 | 52,600 | 51,200 | 51,900 | -200 | -0.4% | 779 |
| 2011/01/05 | 53,300 | 54,300 | 51,600 | 52,100 | -900 | -1.7% | 879 |
| 2011/01/04 | 51,000 | 53,100 | 50,700 | 53,000 | +2,500 | +5% | 949 |
| 2010/12/30 | 50,900 | 50,900 | 49,600 | 50,500 | -900 | -1.8% | 1,234 |
| 2010/12/29 | 51,600 | 51,600 | 50,900 | 51,400 | -300 | -0.6% | 592 |
| 2010/12/28 | 52,000 | 52,800 | 51,700 | 51,700 | -500 | -1% | 439 |
| 2010/12/27 | 53,000 | 53,400 | 52,000 | 52,200 | -800 | -1.5% | 592 |
| 2010/12/24 | 52,600 | 53,500 | 52,100 | 53,000 | -700 | -1.3% | 539 |
3501～
3550
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
