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 |
|---|---|---|---|---|---|---|---|
| 2023/03/22 | 1,480 | 1,515 | 1,445 | 1,460 | +17 | +1.2% | 38,700 |
| 2023/03/20 | 1,531 | 1,571 | 1,443 | 1,443 | -107 | -6.9% | 71,900 |
| 2023/03/17 | 1,470 | 1,580 | 1,460 | 1,550 | +110 | +7.6% | 113,000 |
| 2023/03/16 | 1,390 | 1,465 | 1,378 | 1,440 | +32 | +2.3% | 47,100 |
| 2023/03/15 | 1,429 | 1,475 | 1,407 | 1,408 | +26 | +1.9% | 60,900 |
| 2023/03/14 | 1,397 | 1,430 | 1,371 | 1,382 | -48 | -3.4% | 66,000 |
| 2023/03/13 | 1,505 | 1,528 | 1,401 | 1,430 | -151 | -9.6% | 178,000 |
| 2023/03/10 | 1,532 | 1,613 | 1,532 | 1,581 | +9 | +0.6% | 100,200 |
| 2023/03/09 | 1,520 | 1,600 | 1,434 | 1,572 | +60 | +4% | 138,400 |
| 2023/03/08 | 1,481 | 1,549 | 1,481 | 1,512 | -2 | -0.1% | 49,700 |
| 2023/03/07 | 1,462 | 1,610 | 1,458 | 1,514 | +22 | +1.5% | 133,800 |
| 2023/03/06 | 1,490 | 1,545 | 1,475 | 1,492 | +32 | +2.2% | 170,800 |
| 2023/03/03 | 1,351 | 1,520 | 1,342 | 1,460 | +114 | +8.5% | 240,000 |
| 2023/03/02 | 1,352 | 1,358 | 1,335 | 1,346 | -4 | -0.3% | 17,000 |
| 2023/03/01 | 1,358 | 1,369 | 1,335 | 1,350 | -27 | -2% | 29,100 |
| 2023/02/28 | 1,334 | 1,387 | 1,334 | 1,377 | +43 | +3.2% | 26,800 |
| 2023/02/27 | 1,333 | 1,344 | 1,321 | 1,334 | -18 | -1.3% | 43,400 |
| 2023/02/24 | 1,381 | 1,381 | 1,351 | 1,352 | -28 | -2% | 49,400 |
| 2023/02/22 | 1,390 | 1,400 | 1,365 | 1,380 | -11 | -0.8% | 33,000 |
| 2023/02/21 | 1,420 | 1,430 | 1,390 | 1,391 | -37 | -2.6% | 65,000 |
| 2023/02/20 | 1,395 | 1,429 | 1,375 | 1,428 | +33 | +2.4% | 63,600 |
| 2023/02/17 | 1,412 | 1,477 | 1,388 | 1,395 | -28 | -2% | 148,200 |
| 2023/02/16 | 1,405 | 1,423 | 1,345 | 1,423 | +19 | +1.4% | 168,500 |
| 2023/02/15 | 1,411 | 1,479 | 1,386 | 1,404 | -347 | -19.8% | 427,000 |
| 2023/02/14 | 1,758 | 1,800 | 1,734 | 1,751 | +20 | +1.2% | 56,800 |
| 2023/02/13 | 1,800 | 1,800 | 1,711 | 1,731 | -71 | -3.9% | 85,200 |
| 2023/02/10 | 2,022 | 2,022 | 1,790 | 1,802 | -238 | -11.7% | 183,800 |
| 2023/02/09 | 1,940 | 2,122 | 1,910 | 2,040 | +75 | +3.8% | 119,300 |
| 2023/02/08 | 2,018 | 2,030 | 1,931 | 1,965 | -21 | -1.1% | 101,200 |
| 2023/02/07 | 1,940 | 2,012 | 1,911 | 1,986 | +14 | +0.7% | 52,300 |
| 2023/02/06 | 2,040 | 2,100 | 1,935 | 1,972 | -60 | -3% | 66,300 |
| 2023/02/03 | 2,044 | 2,100 | 1,975 | 2,032 | -7 | -0.3% | 75,600 |
| 2023/02/02 | 1,954 | 2,150 | 1,942 | 2,039 | +125 | +6.5% | 301,000 |
| 2023/02/01 | 1,745 | 1,939 | 1,745 | 1,914 | +184 | +10.6% | 201,900 |
| 2023/01/31 | 1,697 | 1,748 | 1,675 | 1,730 | +20 | +1.2% | 37,900 |
| 2023/01/30 | 1,682 | 1,739 | 1,668 | 1,710 | +28 | +1.7% | 26,300 |
| 2023/01/27 | 1,675 | 1,700 | 1,667 | 1,682 | -4 | -0.2% | 16,400 |
| 2023/01/26 | 1,733 | 1,775 | 1,671 | 1,686 | -42 | -2.4% | 52,600 |
| 2023/01/25 | 1,715 | 1,749 | 1,701 | 1,728 | -2 | -0.1% | 25,800 |
| 2023/01/24 | 1,804 | 1,804 | 1,709 | 1,730 | -58 | -3.2% | 41,200 |
| 2023/01/23 | 1,780 | 1,843 | 1,761 | 1,788 | +31 | +1.8% | 25,700 |
| 2023/01/20 | 1,800 | 1,800 | 1,751 | 1,757 | -57 | -3.1% | 20,900 |
| 2023/01/19 | 1,825 | 1,855 | 1,796 | 1,814 | +3 | +0.2% | 22,900 |
| 2023/01/18 | 1,759 | 1,830 | 1,735 | 1,811 | +69 | +4% | 45,300 |
| 2023/01/17 | 1,798 | 1,804 | 1,738 | 1,742 | -33 | -1.9% | 25,400 |
| 2023/01/16 | 1,750 | 1,803 | 1,749 | 1,775 | +23 | +1.3% | 28,700 |
| 2023/01/13 | 1,752 | 1,785 | 1,721 | 1,752 | -17 | -1% | 23,400 |
| 2023/01/12 | 1,776 | 1,796 | 1,721 | 1,769 | -6 | -0.3% | 34,500 |
| 2023/01/11 | 1,750 | 1,806 | 1,730 | 1,775 | +46 | +2.7% | 54,900 |
| 2023/01/10 | 1,699 | 1,774 | 1,682 | 1,729 | +30 | +1.8% | 43,900 |
501～
550
件表示中 / 737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 | 26,300円 | +20.1% | +19.5% | 0.00% | 19.16倍 | 3.14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 |
| フォーバルＲＳ | 9,300円 | +20.7% | +11.8% | 2.80% | 18.79倍 | 3.72倍 |
|
フォーバル傘下。企業のオフィス移転支援が主。ＯＡ機器販売、ネットワーク構築や内装工事も |
| ファインズ | 48,200円 | +8.7% | +23.2% | 0.00% | 7.73倍 | 1.08倍 |
|
「Ｖｉｄｅｏクラウド」として動画配信プラットフォーム提供、動画制作やＤＸコンサルも展開 |
| バリュゴルフ | 123,100円 | +9.0% | +116.2% | 2.03% | 18.53倍 | 1.98倍 |
|
プレー予約運営や用品販売のゴルフ事業、トラベル事業主軸に全国展開。広告メディア制作も |
| ココペリ | 28,000円 | +9.8% | +327.5% | 0.00% | 22.33倍 | 1.20倍 |
|
中小企業支援プラットフォーム「ＢｉｇＡｄｖａｎｃｅ」運営。金融機関通じＳａａＳで提供 |
市場注目の銘柄
チャート関連のコラム
