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 |
|---|---|---|---|---|---|---|---|
| 2010/08/02 | 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 |
| 2010/05/26 | 30,500 | 31,100 | 25,060 | 28,900 | -600 | -2% | 8,244 |
| 2010/05/25 | 34,950 | 36,150 | 28,500 | 29,500 | -5,200 | -15% | 10,741 |
| 2010/05/24 | 35,150 | 36,800 | 33,950 | 34,700 | +1,650 | +5% | 9,592 |
3601～
3650
件表示中 / 3683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 | 24,800円 | -0.3% | -17.8% | 1.41% | 6.53倍 | 0.48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 |
| ジャストプラ | 36,200円 | +15.0% | +22.0% | 3.04% | 10.35倍 | 1.18倍 |
|
外食業界に特化した業務ソフト開発・運用のＡＳＰ事業者。外食以外の顧客開拓を進める |
| ブイキューブ | 17,300円 | +3.2% | - | 0.00% | 22.38倍 | -32.46倍 |
|
Ｗｅｂ会議などコミュニケーションサービス提供。遠隔医療やネットでのセミナー開催支援も |
| ＣＡＰ | 76,700円 | +7.4% | +42.9% | 2.22% | 15.46倍 | 1.37倍 |
|
生命保険向けシステム開発が主。銀行・証券向けに相続・事業承継の資産管理システムなど育成 |
| サインポスト | 34,900円 | +12.5% | +7.6% | 0.00% | 17.93倍 | 2.48倍 |
|
金融機関や公共向けシステム開発コンサル主力、ＡＩレジ育成中でＪＲ東日本子会社と合弁も |
市場注目の銘柄
チャート関連のコラム
