セカンドサイトアナリティカの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,538 | 1,538 | 1,505 | 1,515 | -23 | -1.5% | 22,800 |
| 2022/11/09 | 1,565 | 1,569 | 1,531 | 1,538 | -19 | -1.2% | 6,200 |
| 2022/11/08 | 1,586 | 1,586 | 1,557 | 1,557 | -4 | -0.3% | 5,600 |
| 2022/11/07 | 1,580 | 1,580 | 1,532 | 1,561 | -12 | -0.8% | 11,300 |
| 2022/11/04 | 1,569 | 1,580 | 1,545 | 1,573 | +13 | +0.8% | 11,500 |
| 2022/11/02 | 1,585 | 1,590 | 1,550 | 1,560 | -44 | -2.7% | 21,100 |
| 2022/11/01 | 1,581 | 1,642 | 1,565 | 1,604 | +4 | +0.3% | 34,300 |
| 2022/10/31 | 1,552 | 1,608 | 1,536 | 1,600 | +46 | +3% | 26,500 |
| 2022/10/28 | 1,574 | 1,574 | 1,543 | 1,554 | -36 | -2.3% | 22,000 |
| 2022/10/27 | 1,575 | 1,596 | 1,570 | 1,590 | +19 | +1.2% | 9,800 |
| 2022/10/26 | 1,592 | 1,618 | 1,568 | 1,571 | -19 | -1.2% | 22,600 |
| 2022/10/25 | 1,631 | 1,631 | 1,581 | 1,590 | -36 | -2.2% | 16,700 |
| 2022/10/24 | 1,678 | 1,678 | 1,626 | 1,626 | -43 | -2.6% | 13,200 |
| 2022/10/21 | 1,630 | 1,672 | 1,630 | 1,669 | +40 | +2.5% | 11,500 |
| 2022/10/20 | 1,663 | 1,671 | 1,628 | 1,629 | -26 | -1.6% | 12,400 |
| 2022/10/19 | 1,598 | 1,670 | 1,578 | 1,655 | +66 | +4.2% | 26,400 |
| 2022/10/18 | 1,560 | 1,614 | 1,550 | 1,589 | +22 | +1.4% | 35,300 |
| 2022/10/17 | 1,580 | 1,592 | 1,556 | 1,567 | -29 | -1.8% | 8,200 |
| 2022/10/14 | 1,562 | 1,620 | 1,562 | 1,596 | +51 | +3.3% | 22,400 |
| 2022/10/13 | 1,607 | 1,615 | 1,540 | 1,545 | -63 | -3.9% | 32,700 |
| 2022/10/12 | 1,628 | 1,648 | 1,606 | 1,608 | -5 | -0.3% | 14,000 |
| 2022/10/11 | 1,603 | 1,687 | 1,585 | 1,613 | -17 | -1% | 37,200 |
| 2022/10/07 | 1,699 | 1,774 | 1,625 | 1,630 | -97 | -5.6% | 105,600 |
| 2022/10/06 | 1,650 | 1,858 | 1,650 | 1,727 | +92 | +5.6% | 327,100 |
| 2022/10/05 | 1,562 | 1,775 | 1,562 | 1,635 | +140 | +9.4% | 392,800 |
| 2022/10/04 | 1,480 | 1,518 | 1,460 | 1,495 | +30 | +2% | 6,700 |
| 2022/10/03 | 1,422 | 1,478 | 1,407 | 1,465 | +20 | +1.4% | 9,900 |
| 2022/09/30 | 1,445 | 1,455 | 1,412 | 1,445 | -1 | -0.1% | 7,400 |
| 2022/09/29 | 1,433 | 1,461 | 1,400 | 1,446 | +40 | +2.8% | 23,700 |
| 2022/09/28 | 1,462 | 1,486 | 1,392 | 1,406 | -74 | -5% | 38,900 |
| 2022/09/27 | 1,496 | 1,517 | 1,468 | 1,480 | -7 | -0.5% | 7,600 |
| 2022/09/26 | 1,510 | 1,530 | 1,480 | 1,487 | -55 | -3.6% | 22,700 |
| 2022/09/22 | 1,526 | 1,550 | 1,520 | 1,542 | ±0 | ±0% | 10,100 |
| 2022/09/21 | 1,580 | 1,599 | 1,531 | 1,542 | -69 | -4.3% | 33,100 |
| 2022/09/20 | 1,618 | 1,618 | 1,570 | 1,611 | -13 | -0.8% | 19,100 |
| 2022/09/16 | 1,649 | 1,649 | 1,602 | 1,624 | -46 | -2.8% | 21,200 |
| 2022/09/15 | 1,613 | 1,670 | 1,578 | 1,670 | +79 | +5% | 35,300 |
| 2022/09/14 | 1,557 | 1,611 | 1,556 | 1,591 | -19 | -1.2% | 14,800 |
| 2022/09/13 | 1,650 | 1,662 | 1,610 | 1,610 | -38 | -2.3% | 17,200 |
| 2022/09/12 | 1,560 | 1,677 | 1,545 | 1,648 | +117 | +7.6% | 33,300 |
| 2022/09/09 | 1,535 | 1,576 | 1,531 | 1,531 | -8 | -0.5% | 25,000 |
| 2022/09/08 | 1,566 | 1,582 | 1,520 | 1,539 | -14 | -0.9% | 34,000 |
| 2022/09/07 | 1,623 | 1,623 | 1,535 | 1,553 | -72 | -4.4% | 52,100 |
| 2022/09/06 | 1,631 | 1,665 | 1,610 | 1,625 | -6 | -0.4% | 22,500 |
| 2022/09/05 | 1,600 | 1,640 | 1,580 | 1,631 | -9 | -0.5% | 28,100 |
| 2022/09/02 | 1,681 | 1,690 | 1,635 | 1,640 | -34 | -2% | 26,100 |
| 2022/09/01 | 1,749 | 1,749 | 1,671 | 1,674 | -76 | -4.3% | 29,900 |
| 2022/08/31 | 1,693 | 1,750 | 1,662 | 1,750 | +77 | +4.6% | 15,300 |
| 2022/08/30 | 1,687 | 1,700 | 1,661 | 1,673 | -12 | -0.7% | 30,700 |
| 2022/08/29 | 1,679 | 1,710 | 1,656 | 1,685 | -50 | -2.9% | 38,100 |
501～
550
件表示中 / 649件
類似銘柄と比較する
現在ご覧いただいている「セカンドサイト」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 |
|---|---|---|---|---|---|---|---|---|
| セカンドサイト | 31,200円 | +69.1% | - | 0.00% | 24.13倍 | 3.70倍 |
|
ＡＩ活用のビジネスコンサルティングと解析システム提供。金融、製造業向けに幅広く展開 |
| バリオセキュア | 59,000円 | +4.3% | -6.9% | 0.00% | 7.94倍 | 0.47倍 |
|
ネットセキュリティ専業。構築や運用、機器販売等展開。中堅中小に強い。ＨＥＲＯＺが親会社 |
| ＫＹＣＯＭ | 51,800円 | +8.2% | +4.3% | 1.93% | 6.26倍 | 0.62倍 |
|
福井県発祥。システム開発は通信や公共に強み。アウトソーシング強化。レンタカー事業も |
| ソーシャルワイヤ | 21,900円 | -23.8% | - | 0.00% | 19.73倍 | 1.81倍 |
|
プレスリリース配信代行が柱。データ活用した反社チェック育成中。貸事務所事業から完全撤退 |
| ＩＰＳ | 103,700円 | +11.9% | +7.4% | 3.66% | 9.64倍 | 1.63倍 |
|
関西地盤に企業向け情報システム開発を行う。ＳＡＰのＥＲＰを中心に販売。首都圏を強化中 |
市場注目の銘柄
チャート関連のコラム
