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 |
|---|---|---|---|---|---|---|---|
| 2022/10/24 | 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 |
| 2022/08/26 | 1,750 | 1,760 | 1,720 | 1,735 | -5 | -0.3% | 15,500 |
| 2022/08/25 | 1,764 | 1,767 | 1,739 | 1,740 | ±0 | ±0% | 12,600 |
| 2022/08/24 | 1,732 | 1,741 | 1,703 | 1,740 | +8 | +0.5% | 26,500 |
| 2022/08/23 | 1,716 | 1,743 | 1,709 | 1,732 | +2 | +0.1% | 22,200 |
| 2022/08/22 | 1,752 | 1,755 | 1,718 | 1,730 | -49 | -2.8% | 31,400 |
| 2022/08/19 | 1,847 | 1,847 | 1,771 | 1,779 | -36 | -2% | 38,900 |
| 2022/08/18 | 1,841 | 1,862 | 1,806 | 1,815 | -25 | -1.4% | 31,600 |
| 2022/08/17 | 1,789 | 1,855 | 1,774 | 1,840 | +75 | +4.2% | 87,600 |
| 2022/08/16 | 1,720 | 1,776 | 1,714 | 1,765 | +55 | +3.2% | 61,500 |
| 2022/08/15 | 1,705 | 1,729 | 1,681 | 1,710 | -22 | -1.3% | 71,200 |
| 2022/08/12 | 1,832 | 1,857 | 1,708 | 1,732 | -73 | -4% | 179,200 |
| 2022/08/10 | 1,792 | 1,895 | 1,788 | 1,805 | -437 | -19.5% | 345,100 |
601～
650
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
