セキチューの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,000 | 1,000 | 983 | 983 | -18 | -1.8% | 4,400 |
| 2025/04/03 | 1,008 | 1,008 | 1,001 | 1,001 | -7 | -0.7% | 2,200 |
| 2025/04/02 | 1,012 | 1,012 | 1,007 | 1,008 | -5 | -0.5% | 3,500 |
| 2025/04/01 | 1,013 | 1,014 | 1,013 | 1,013 | ±0 | ±0% | 900 |
| 2025/03/31 | 1,011 | 1,013 | 1,010 | 1,013 | -16 | -1.6% | 6,300 |
| 2025/03/28 | 1,025 | 1,029 | 1,021 | 1,029 | -1 | -0.1% | 5,900 |
| 2025/03/27 | 1,030 | 1,041 | 1,020 | 1,030 | -120 | -10.4% | 35,600 |
| 2025/03/26 | 1,111 | 1,200 | 1,111 | 1,150 | +30 | +2.7% | 21,200 |
| 2025/03/25 | 1,122 | 1,149 | 1,111 | 1,120 | -2 | -0.2% | 6,300 |
| 2025/03/24 | 1,101 | 1,124 | 1,100 | 1,122 | +39 | +3.6% | 15,400 |
| 2025/03/21 | 1,076 | 1,083 | 1,062 | 1,083 | -1 | -0.1% | 10,900 |
| 2025/03/19 | 1,068 | 1,085 | 1,066 | 1,084 | +15 | +1.4% | 7,300 |
| 2025/03/18 | 1,052 | 1,073 | 1,050 | 1,069 | +19 | +1.8% | 7,900 |
| 2025/03/17 | 1,028 | 1,050 | 1,028 | 1,050 | +22 | +2.1% | 5,800 |
| 2025/03/14 | 1,022 | 1,028 | 1,022 | 1,028 | +8 | +0.8% | 1,200 |
| 2025/03/13 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 200 |
| 2025/03/12 | 1,023 | 1,023 | 1,020 | 1,020 | -3 | -0.3% | 300 |
| 2025/03/11 | 1,021 | 1,023 | 1,016 | 1,023 | +3 | +0.3% | 1,500 |
| 2025/03/10 | 1,013 | 1,020 | 1,013 | 1,020 | +8 | +0.8% | 400 |
| 2025/03/07 | 1,011 | 1,012 | 1,011 | 1,012 | +2 | +0.2% | 300 |
| 2025/03/06 | 1,012 | 1,012 | 1,010 | 1,010 | -4 | -0.4% | 1,600 |
| 2025/03/05 | 1,014 | 1,014 | 1,014 | 1,014 | +1 | +0.1% | 100 |
| 2025/03/04 | 1,016 | 1,016 | 1,013 | 1,013 | -4 | -0.4% | 900 |
| 2025/03/03 | 1,027 | 1,027 | 1,017 | 1,017 | -2 | -0.2% | 1,300 |
| 2025/02/28 | 1,022 | 1,022 | 1,019 | 1,019 | -11 | -1.1% | 800 |
| 2025/02/27 | 1,023 | 1,030 | 1,022 | 1,030 | +2 | +0.2% | 1,600 |
| 2025/02/26 | 1,028 | 1,029 | 1,027 | 1,028 | ±0 | ±0% | 700 |
| 2025/02/25 | 1,035 | 1,035 | 1,027 | 1,028 | +1 | +0.1% | 2,200 |
| 2025/02/21 | 1,030 | 1,030 | 1,026 | 1,027 | -15 | -1.4% | 4,300 |
| 2025/02/20 | 1,067 | 1,070 | 1,038 | 1,042 | -6 | -0.6% | 9,200 |
| 2025/02/19 | 1,075 | 1,075 | 1,009 | 1,048 | -57 | -5.2% | 20,100 |
| 2025/02/18 | 1,112 | 1,128 | 1,099 | 1,105 | -1 | -0.1% | 12,100 |
| 2025/02/17 | 1,106 | 1,378 | 1,103 | 1,106 | +1 | +0.1% | 29,800 |
| 2025/02/14 | 1,110 | 1,118 | 1,105 | 1,105 | -15 | -1.3% | 2,000 |
| 2025/02/13 | 1,099 | 1,122 | 1,099 | 1,120 | +21 | +1.9% | 2,000 |
| 2025/02/12 | 1,113 | 1,113 | 1,093 | 1,099 | -9 | -0.8% | 2,100 |
| 2025/02/10 | 1,102 | 1,108 | 1,100 | 1,108 | -1 | -0.1% | 2,000 |
| 2025/02/07 | 1,107 | 1,109 | 1,099 | 1,109 | +7 | +0.6% | 1,200 |
| 2025/02/06 | 1,102 | 1,105 | 1,102 | 1,102 | +2 | +0.2% | 900 |
| 2025/02/05 | 1,103 | 1,105 | 1,100 | 1,100 | -2 | -0.2% | 1,900 |
| 2025/02/04 | 1,105 | 1,127 | 1,101 | 1,102 | -8 | -0.7% | 1,900 |
| 2025/02/03 | 1,118 | 1,135 | 1,110 | 1,110 | -8 | -0.7% | 2,700 |
| 2025/01/31 | 1,118 | 1,123 | 1,118 | 1,118 | -2 | -0.2% | 900 |
| 2025/01/30 | 1,125 | 1,126 | 1,117 | 1,120 | -9 | -0.8% | 4,400 |
| 2025/01/29 | 1,107 | 1,129 | 1,107 | 1,129 | +19 | +1.7% | 700 |
| 2025/01/28 | 1,127 | 1,127 | 1,107 | 1,110 | +3 | +0.3% | 600 |
| 2025/01/27 | 1,107 | 1,119 | 1,107 | 1,107 | -17 | -1.5% | 1,100 |
| 2025/01/24 | 1,124 | 1,124 | 1,124 | 1,124 | +21 | +1.9% | 1,000 |
| 2025/01/23 | 1,103 | 1,103 | 1,103 | 1,103 | -3 | -0.3% | 100 |
| 2025/01/22 | 1,110 | 1,110 | 1,106 | 1,106 | +2 | +0.2% | 800 |
1～
50
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「セキチュー」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 |
|---|---|---|---|---|---|---|---|---|
| セキチュー | 98,300円 | -4.7% | -11.0% | 2.03% | 15.33倍 | 0.47倍 |
|
群馬地盤の中堅ホームセンター（ＨＣ）、カー用品専門店「オートウェイ」や自転車店等も展開 |
| フォーシーズＨ | 54,600円 | +24.0% | - | 0.00% | 780.00倍 | 4.70倍 |
|
ＩＴ発祥。買収で化粧品・健康食品の通販に。「ナノアクア」など複数ブランド。ＥＣ強化中 |
| ＧＤＯ | 30,100円 | - | - | - | - | -0.79倍 |
|
記事サイトで集客、ゴルフ場予約、用品販売で稼ぐ。米国事業注力中。同名ゴルフ出版社が出資 |
| コックス | 19,300円 | +4.1% | -17.6% | 0.00% | 5.92倍 | 0.62倍 |
|
イオン系カジュアル衣料専門店。ＳＣ内への出店が中心。ブルーグラスと合併。キッズ強化中 |
| グローバルス | 149,000円 | +6.4% | +12.0% | 2.01% | 10.18倍 | 1.91倍 |
|
オーダースーツ店「ＧＩＮＺＡＧｌｏｂａｌＳｔｙｌｅ」展開。価格抑え２０～４０代顧客多い |
市場注目の銘柄
チャート関連のコラム
