ＳＥホールディングス・アンド・インキュベーションズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 24,380 | 24,500 | 22,900 | 23,010 | -1,790 | -7.2% | 2,701 |
| 2010/08/04 | 23,980 | 26,750 | 23,900 | 24,800 | +2,200 | +9.7% | 7,275 |
| 2010/08/03 | 23,300 | 24,000 | 22,500 | 22,600 | -300 | -1.3% | 862 |
| 2010/08/02 | 24,000 | 24,150 | 22,900 | 22,900 | -1,000 | -4.2% | 1,226 |
| 2010/07/30 | 25,000 | 25,000 | 23,860 | 23,900 | -1,390 | -5.5% | 1,721 |
| 2010/07/29 | 25,900 | 26,500 | 25,000 | 25,290 | -1,610 | -6% | 3,399 |
| 2010/07/28 | 24,340 | 28,200 | 24,340 | 26,900 | +3,210 | +13.6% | 8,457 |
| 2010/07/27 | 23,050 | 25,900 | 23,050 | 23,690 | +610 | +2.6% | 4,661 |
| 2010/07/26 | 22,580 | 23,790 | 22,580 | 23,080 | +500 | +2.2% | 831 |
| 2010/07/23 | 22,600 | 24,000 | 22,170 | 22,580 | +1,020 | +4.7% | 1,535 |
| 2010/07/22 | 22,960 | 23,410 | 21,230 | 21,560 | -2,240 | -9.4% | 1,785 |
| 2010/07/21 | 24,190 | 25,700 | 23,560 | 23,800 | -150 | -0.6% | 1,388 |
| 2010/07/20 | 23,730 | 24,540 | 23,730 | 23,950 | -1,250 | -5% | 1,196 |
| 2010/07/16 | 26,160 | 26,160 | 24,900 | 25,200 | -1,340 | -5% | 1,927 |
| 2010/07/15 | 27,200 | 27,350 | 26,500 | 26,540 | -650 | -2.4% | 1,267 |
| 2010/07/14 | 27,000 | 29,520 | 26,950 | 27,190 | +540 | +2% | 5,490 |
| 2010/07/13 | 27,230 | 27,890 | 26,600 | 26,650 | -360 | -1.3% | 1,204 |
| 2010/07/12 | 27,100 | 28,010 | 26,950 | 27,010 | -770 | -2.8% | 1,127 |
| 2010/07/09 | 28,890 | 29,000 | 27,330 | 27,780 | -610 | -2.1% | 2,692 |
| 2010/07/08 | 28,700 | 31,200 | 28,100 | 28,390 | +580 | +2.1% | 8,686 |
| 2010/07/07 | 28,510 | 29,500 | 27,600 | 27,810 | -630 | -2.2% | 1,910 |
| 2010/07/06 | 29,050 | 29,290 | 26,850 | 28,440 | -570 | -2% | 3,478 |
| 2010/07/05 | 30,600 | 31,050 | 28,910 | 29,010 | -570 | -1.9% | 7,728 |
| 2010/07/02 | 24,610 | 29,580 | 24,580 | 29,580 | +5,000 | +20.3% | 11,074 |
| 2010/07/01 | 24,900 | 25,490 | 24,200 | 24,580 | -1,820 | -6.9% | 2,200 |
| 2010/06/30 | 25,700 | 26,850 | 24,800 | 26,400 | -400 | -1.5% | 2,204 |
| 2010/06/29 | 28,400 | 28,800 | 25,810 | 26,800 | +500 | +1.9% | 2,774 |
| 2010/06/28 | 29,220 | 29,220 | 26,300 | 26,300 | -2,350 | -8.2% | 2,441 |
| 2010/06/25 | 29,300 | 29,550 | 28,620 | 28,650 | -1,850 | -6.1% | 2,280 |
| 2010/06/24 | 31,650 | 32,250 | 30,500 | 30,500 | -1,650 | -5.1% | 2,416 |
| 2010/06/23 | 31,600 | 33,200 | 31,550 | 32,150 | -750 | -2.3% | 2,102 |
| 2010/06/22 | 33,600 | 34,000 | 32,800 | 32,900 | -1,400 | -4.1% | 2,626 |
| 2010/06/21 | 32,700 | 34,900 | 32,700 | 34,300 | +1,250 | +3.8% | 3,008 |
| 2010/06/18 | 34,300 | 34,750 | 32,800 | 33,050 | -1,750 | -5% | 3,388 |
| 2010/06/17 | 37,600 | 37,950 | 34,300 | 34,800 | -2,150 | -5.8% | 6,442 |
| 2010/06/16 | 37,050 | 39,750 | 36,200 | 36,950 | +1,450 | +4.1% | 16,382 |
| 2010/06/15 | 34,000 | 36,000 | 34,000 | 35,500 | +1,750 | +5.2% | 6,464 |
| 2010/06/14 | 33,700 | 35,400 | 33,400 | 33,750 | +750 | +2.3% | 4,330 |
| 2010/06/11 | 33,050 | 36,000 | 32,800 | 33,000 | +350 | +1.1% | 9,460 |
| 2010/06/10 | 32,900 | 33,500 | 31,950 | 32,650 | +450 | +1.4% | 2,404 |
| 2010/06/09 | 34,250 | 34,800 | 32,100 | 32,200 | -2,100 | -6.1% | 3,285 |
| 2010/06/08 | 32,900 | 36,400 | 31,900 | 34,300 | +1,400 | +4.3% | 8,424 |
| 2010/06/07 | 33,200 | 34,000 | 31,500 | 32,900 | -2,300 | -6.5% | 4,003 |
| 2010/06/04 | 35,000 | 36,400 | 34,400 | 35,200 | -300 | -0.8% | 5,231 |
| 2010/06/03 | 37,000 | 37,750 | 34,800 | 35,500 | ±0 | ±0% | 6,857 |
| 2010/06/02 | 40,000 | 42,500 | 33,750 | 35,500 | -1,550 | -4.2% | 23,421 |
| 2010/06/01 | 30,550 | 37,050 | 30,300 | 37,050 | +7,000 | +23.3% | 6,898 |
| 2010/05/31 | 28,970 | 31,150 | 28,420 | 30,050 | +950 | +3.3% | 4,277 |
| 2010/05/28 | 31,500 | 31,950 | 28,820 | 29,100 | -800 | -2.7% | 5,165 |
| 2010/05/27 | 27,400 | 31,100 | 27,200 | 29,900 | +1,000 | +3.5% | 6,564 |
3501～
3550
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「ＳＥ Ｈ＆Ｉ」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 |
|---|---|---|---|---|---|---|---|---|
| ＳＥ Ｈ＆Ｉ | 29,500円 | -0.3% | -17.8% | 1.19% | 8.16倍 | 0.59倍 |
|
技術書出版の翔泳社のほかマーケティング支援、スマホコンテンツ作成、技術者派遣・研修も |
| ＳＹＳＨＤ | 50,900円 | +12.9% | +8.6% | 1.38% | 10.98倍 | 1.58倍 |
|
自動車、工作機械用ソフトや電力、金融向けシステムの開発。ＩＴ人材育成やＭ＆Ａに積極投資 |
| ＤＭＰ | 169,600円 | +6.1% | +6.1% | 0.00% | 18.39倍 | 1.49倍 |
|
研究開発型ファブレス半導体企業。描画向け回路設計の使用許諾から、ＡＩ関連に軸足移行 |
| ジェクシード | 21,900円 | +101.2% | +999.9% | 0.00% | 117.74倍 | 4.77倍 |
|
ＥＲＰコンサル。教育事業撤退の一方、ＥＶ充電機の販売模索し再建中。大株主は香港投資会社 |
| ブロドエンタ | 87,600円 | +21.3% | +37.7% | 0.00% | 15.95倍 | 5.30倍 |
|
賃貸マンション向け全戸一括型インターネットサービスが柱。初期費用無料で既築物件に強み |
市場注目の銘柄
チャート関連のコラム
