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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 1,234 | 1,235 | 1,202 | 1,230 | -4 | -0.3% | 5,200 |
| 2023/08/31 | 1,240 | 1,240 | 1,211 | 1,234 | -6 | -0.5% | 5,300 |
| 2023/08/30 | 1,232 | 1,255 | 1,224 | 1,240 | +11 | +0.9% | 7,800 |
| 2023/08/29 | 1,228 | 1,236 | 1,212 | 1,229 | -5 | -0.4% | 6,000 |
| 2023/08/28 | 1,235 | 1,240 | 1,220 | 1,234 | -5 | -0.4% | 4,400 |
| 2023/08/25 | 1,225 | 1,242 | 1,216 | 1,239 | +3 | +0.2% | 3,500 |
| 2023/08/24 | 1,250 | 1,260 | 1,230 | 1,236 | -17 | -1.4% | 8,900 |
| 2023/08/23 | 1,243 | 1,255 | 1,225 | 1,253 | +13 | +1% | 4,900 |
| 2023/08/22 | 1,212 | 1,240 | 1,212 | 1,240 | +13 | +1.1% | 2,500 |
| 2023/08/21 | 1,193 | 1,248 | 1,188 | 1,227 | +39 | +3.3% | 8,600 |
| 2023/08/18 | 1,180 | 1,220 | 1,179 | 1,188 | -22 | -1.8% | 10,600 |
| 2023/08/17 | 1,187 | 1,210 | 1,181 | 1,210 | +11 | +0.9% | 12,000 |
| 2023/08/16 | 1,234 | 1,266 | 1,199 | 1,199 | -45 | -3.6% | 14,900 |
| 2023/08/15 | 1,276 | 1,318 | 1,244 | 1,244 | -33 | -2.6% | 18,500 |
| 2023/08/14 | 1,240 | 1,320 | 1,216 | 1,277 | +97 | +8.2% | 45,000 |
| 2023/08/10 | 1,180 | 1,193 | 1,180 | 1,180 | -3 | -0.3% | 16,200 |
| 2023/08/09 | 1,215 | 1,227 | 1,183 | 1,183 | -48 | -3.9% | 13,100 |
| 2023/08/08 | 1,266 | 1,266 | 1,218 | 1,231 | -26 | -2.1% | 8,000 |
| 2023/08/07 | 1,202 | 1,257 | 1,199 | 1,257 | +54 | +4.5% | 21,000 |
| 2023/08/04 | 1,187 | 1,207 | 1,187 | 1,203 | +16 | +1.3% | 10,200 |
| 2023/08/03 | 1,191 | 1,196 | 1,180 | 1,187 | -21 | -1.7% | 11,200 |
| 2023/08/02 | 1,203 | 1,215 | 1,193 | 1,208 | -8 | -0.7% | 9,300 |
| 2023/08/01 | 1,198 | 1,223 | 1,198 | 1,216 | +6 | +0.5% | 9,500 |
| 2023/07/31 | 1,201 | 1,216 | 1,201 | 1,210 | +10 | +0.8% | 7,100 |
| 2023/07/28 | 1,200 | 1,205 | 1,180 | 1,200 | -4 | -0.3% | 21,400 |
| 2023/07/27 | 1,217 | 1,217 | 1,199 | 1,204 | -13 | -1.1% | 6,100 |
| 2023/07/26 | 1,207 | 1,232 | 1,207 | 1,217 | +10 | +0.8% | 9,400 |
| 2023/07/25 | 1,213 | 1,226 | 1,206 | 1,207 | -6 | -0.5% | 5,000 |
| 2023/07/24 | 1,186 | 1,222 | 1,186 | 1,213 | +28 | +2.4% | 7,900 |
| 2023/07/21 | 1,221 | 1,221 | 1,185 | 1,185 | -36 | -2.9% | 17,800 |
| 2023/07/20 | 1,233 | 1,239 | 1,202 | 1,221 | -12 | -1% | 10,500 |
| 2023/07/19 | 1,233 | 1,259 | 1,228 | 1,233 | -21 | -1.7% | 8,800 |
| 2023/07/18 | 1,235 | 1,254 | 1,209 | 1,254 | +21 | +1.7% | 11,200 |
| 2023/07/14 | 1,249 | 1,255 | 1,226 | 1,233 | +2 | +0.2% | 7,600 |
| 2023/07/13 | 1,202 | 1,246 | 1,197 | 1,231 | +29 | +2.4% | 20,100 |
| 2023/07/12 | 1,232 | 1,239 | 1,201 | 1,202 | -44 | -3.5% | 20,700 |
| 2023/07/11 | 1,228 | 1,259 | 1,228 | 1,246 | +18 | +1.5% | 12,100 |
| 2023/07/10 | 1,232 | 1,240 | 1,205 | 1,228 | -18 | -1.4% | 23,300 |
| 2023/07/07 | 1,233 | 1,270 | 1,226 | 1,246 | -5 | -0.4% | 13,200 |
| 2023/07/06 | 1,297 | 1,298 | 1,250 | 1,251 | -56 | -4.3% | 37,900 |
| 2023/07/05 | 1,353 | 1,353 | 1,301 | 1,307 | -38 | -2.8% | 22,600 |
| 2023/07/04 | 1,353 | 1,353 | 1,313 | 1,345 | -8 | -0.6% | 19,100 |
| 2023/07/03 | 1,370 | 1,378 | 1,337 | 1,353 | -12 | -0.9% | 27,700 |
| 2023/06/30 | 1,321 | 1,365 | 1,312 | 1,365 | +36 | +2.7% | 15,200 |
| 2023/06/29 | 1,321 | 1,362 | 1,316 | 1,329 | +13 | +1% | 29,800 |
| 2023/06/28 | 1,343 | 1,352 | 1,300 | 1,316 | +1 | +0.1% | 19,300 |
| 2023/06/27 | 1,318 | 1,350 | 1,284 | 1,315 | -25 | -1.9% | 40,200 |
| 2023/06/26 | 1,385 | 1,408 | 1,314 | 1,340 | -75 | -5.3% | 71,100 |
| 2023/06/23 | 1,473 | 1,480 | 1,384 | 1,415 | -28 | -1.9% | 61,300 |
| 2023/06/22 | 1,477 | 1,535 | 1,426 | 1,443 | -33 | -2.2% | 51,400 |
301～
350
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
