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 |
|---|---|---|---|---|---|---|---|
| 2010/07/28 | 58,500 | 58,900 | 58,000 | 58,800 | +600 | +1% | 184 |
| 2010/07/27 | 56,800 | 58,500 | 56,000 | 58,200 | +1,200 | +2.1% | 367 |
| 2010/07/26 | 57,600 | 57,600 | 55,800 | 57,000 | +900 | +1.6% | 91 |
| 2010/07/23 | 54,200 | 56,100 | 53,000 | 56,100 | +2,600 | +4.9% | 316 |
| 2010/07/22 | 53,700 | 54,000 | 52,500 | 53,500 | -900 | -1.7% | 261 |
| 2010/07/21 | 56,500 | 57,300 | 54,400 | 54,400 | -1,400 | -2.5% | 130 |
| 2010/07/20 | 53,600 | 56,300 | 53,600 | 55,800 | +200 | +0.4% | 118 |
| 2010/07/16 | 54,100 | 56,500 | 54,100 | 55,600 | -100 | -0.2% | 272 |
| 2010/07/15 | 59,200 | 59,200 | 55,700 | 55,700 | -4,000 | -6.7% | 691 |
| 2010/07/14 | 58,500 | 59,700 | 58,100 | 59,700 | +1,600 | +2.8% | 290 |
| 2010/07/13 | 59,000 | 59,300 | 58,100 | 58,100 | -200 | -0.3% | 67 |
| 2010/07/12 | 59,500 | 60,200 | 58,300 | 58,300 | -400 | -0.7% | 350 |
| 2010/07/09 | 57,700 | 59,500 | 57,100 | 58,700 | +1,600 | +2.8% | 122 |
| 2010/07/08 | 58,500 | 60,200 | 57,100 | 57,100 | -1,600 | -2.7% | 355 |
| 2010/07/07 | 60,800 | 60,800 | 58,500 | 58,700 | -2,000 | -3.3% | 348 |
| 2010/07/06 | 61,300 | 61,300 | 59,000 | 60,700 | -500 | -0.8% | 328 |
| 2010/07/05 | 59,900 | 62,300 | 58,700 | 61,200 | +2,700 | +4.6% | 452 |
| 2010/07/02 | 55,000 | 58,900 | 54,200 | 58,500 | +1,700 | +3% | 454 |
| 2010/07/01 | 60,700 | 61,500 | 56,800 | 56,800 | -5,400 | -8.7% | 916 |
| 2010/06/30 | 59,100 | 62,400 | 59,100 | 62,200 | +1,000 | +1.6% | 560 |
| 2010/06/29 | 61,700 | 63,600 | 60,000 | 61,200 | -400 | -0.6% | 419 |
| 2010/06/28 | 64,200 | 65,900 | 60,800 | 61,600 | -3,700 | -5.7% | 574 |
| 2010/06/25 | 67,000 | 68,000 | 64,200 | 65,300 | -3,600 | -5.2% | 1,197 |
| 2010/06/24 | 65,800 | 70,800 | 65,800 | 68,900 | +2,700 | +4.1% | 2,533 |
| 2010/06/23 | 62,000 | 68,000 | 61,100 | 66,200 | +3,700 | +5.9% | 1,904 |
| 2010/06/22 | 63,500 | 63,600 | 62,100 | 62,500 | -1,000 | -1.6% | 473 |
| 2010/06/21 | 59,500 | 63,500 | 59,400 | 63,500 | +3,800 | +6.4% | 614 |
| 2010/06/18 | 60,500 | 60,600 | 59,500 | 59,700 | -1,100 | -1.8% | 295 |
| 2010/06/17 | 61,600 | 61,600 | 59,800 | 60,800 | +200 | +0.3% | 212 |
| 2010/06/16 | 60,500 | 62,000 | 59,400 | 60,600 | +600 | +1% | 533 |
| 2010/06/15 | 62,000 | 62,200 | 59,900 | 60,000 | -1,500 | -2.4% | 274 |
| 2010/06/14 | 62,700 | 63,000 | 61,000 | 61,500 | +200 | +0.3% | 339 |
| 2010/06/11 | 62,700 | 62,800 | 61,300 | 61,300 | -200 | -0.3% | 345 |
| 2010/06/10 | 58,500 | 61,500 | 58,500 | 61,500 | +3,100 | +5.3% | 349 |
| 2010/06/09 | 61,600 | 62,000 | 58,400 | 58,400 | -2,000 | -3.3% | 485 |
| 2010/06/08 | 57,500 | 63,200 | 57,500 | 60,400 | +1,900 | +3.2% | 1,096 |
| 2010/06/07 | 58,200 | 60,400 | 57,500 | 58,500 | -2,700 | -4.4% | 455 |
| 2010/06/04 | 62,800 | 63,300 | 61,000 | 61,200 | -1,400 | -2.2% | 581 |
| 2010/06/03 | 63,500 | 64,500 | 61,700 | 62,600 | +1,100 | +1.8% | 798 |
| 2010/06/02 | 62,700 | 65,700 | 60,900 | 61,500 | -2,200 | -3.5% | 2,108 |
| 2010/06/01 | 59,800 | 63,700 | 58,800 | 63,700 | +4,400 | +7.4% | 2,040 |
| 2010/05/31 | 57,000 | 60,200 | 56,600 | 59,300 | +1,800 | +3.1% | 842 |
| 2010/05/28 | 59,200 | 59,700 | 55,800 | 57,500 | +300 | +0.5% | 1,886 |
| 2010/05/27 | 51,500 | 58,300 | 51,200 | 57,200 | +5,200 | +10% | 1,820 |
| 2010/05/26 | 53,000 | 56,000 | 51,500 | 52,000 | +800 | +1.6% | 2,588 |
| 2010/05/25 | 54,700 | 56,400 | 50,300 | 51,200 | -6,100 | -10.6% | 1,899 |
| 2010/05/24 | 53,300 | 58,500 | 51,000 | 57,300 | +6,300 | +12.4% | 3,835 |
| 2010/05/21 | 47,600 | 52,000 | 47,300 | 51,000 | +300 | +0.6% | 1,523 |
| 2010/05/20 | 52,600 | 53,300 | 49,600 | 50,700 | -4,800 | -8.6% | 3,208 |
| 2010/05/19 | 52,000 | 55,500 | 49,600 | 55,500 | +1,500 | +2.8% | 2,144 |
3651～
3700
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
