セックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 4,590 | 4,595 | 4,435 | 4,500 | -110 | -2.4% | 52,000 |
| 2023/12/07 | 4,485 | 4,620 | 4,475 | 4,610 | +10 | +0.2% | 39,900 |
| 2023/12/06 | 4,375 | 4,600 | 4,375 | 4,600 | +310 | +7.2% | 60,900 |
| 2023/12/05 | 4,465 | 4,465 | 4,275 | 4,290 | -155 | -3.5% | 35,800 |
| 2023/12/04 | 4,395 | 4,445 | 4,340 | 4,445 | +70 | +1.6% | 21,400 |
| 2023/12/01 | 4,330 | 4,420 | 4,300 | 4,375 | +30 | +0.7% | 33,900 |
| 2023/11/30 | 4,430 | 4,460 | 4,300 | 4,345 | -45 | -1% | 53,600 |
| 2023/11/29 | 4,235 | 4,390 | 4,200 | 4,390 | +155 | +3.7% | 39,700 |
| 2023/11/28 | 4,180 | 4,235 | 4,090 | 4,235 | +25 | +0.6% | 19,300 |
| 2023/11/27 | 4,280 | 4,290 | 4,190 | 4,210 | -20 | -0.5% | 15,000 |
| 2023/11/24 | 4,245 | 4,280 | 4,155 | 4,230 | +105 | +2.5% | 33,600 |
| 2023/11/22 | 4,090 | 4,190 | 4,075 | 4,125 | +60 | +1.5% | 35,400 |
| 2023/11/21 | 4,000 | 4,100 | 3,980 | 4,065 | +90 | +2.3% | 48,900 |
| 2023/11/20 | 3,975 | 3,985 | 3,905 | 3,975 | +10 | +0.3% | 36,400 |
| 2023/11/17 | 3,875 | 3,965 | 3,875 | 3,965 | +90 | +2.3% | 15,000 |
| 2023/11/16 | 3,970 | 3,985 | 3,875 | 3,875 | -105 | -2.6% | 24,500 |
| 2023/11/15 | 3,985 | 4,035 | 3,970 | 3,980 | +35 | +0.9% | 25,800 |
| 2023/11/14 | 3,970 | 4,010 | 3,890 | 3,945 | +15 | +0.4% | 24,800 |
| 2023/11/13 | 3,855 | 4,000 | 3,855 | 3,930 | +15 | +0.4% | 34,100 |
| 2023/11/10 | 3,920 | 4,070 | 3,905 | 3,915 | +205 | +5.5% | 133,700 |
| 2023/11/09 | 3,715 | 3,760 | 3,690 | 3,710 | +25 | +0.7% | 29,100 |
| 2023/11/08 | 3,735 | 3,790 | 3,670 | 3,685 | -25 | -0.7% | 21,400 |
| 2023/11/07 | 3,720 | 3,735 | 3,680 | 3,710 | -5 | -0.1% | 11,500 |
| 2023/11/06 | 3,740 | 3,755 | 3,680 | 3,715 | +45 | +1.2% | 29,200 |
| 2023/11/02 | 3,615 | 3,670 | 3,585 | 3,670 | +100 | +2.8% | 19,700 |
| 2023/11/01 | 3,615 | 3,615 | 3,540 | 3,570 | -25 | -0.7% | 15,500 |
| 2023/10/31 | 3,430 | 3,595 | 3,425 | 3,595 | +170 | +5% | 33,000 |
| 2023/10/30 | 3,470 | 3,490 | 3,420 | 3,425 | -45 | -1.3% | 27,900 |
| 2023/10/27 | 3,420 | 3,480 | 3,395 | 3,470 | +30 | +0.9% | 14,200 |
| 2023/10/26 | 3,500 | 3,500 | 3,425 | 3,440 | -130 | -3.6% | 19,000 |
| 2023/10/25 | 3,575 | 3,595 | 3,545 | 3,570 | +30 | +0.8% | 10,500 |
| 2023/10/24 | 3,515 | 3,545 | 3,390 | 3,540 | +50 | +1.4% | 23,200 |
| 2023/10/23 | 3,600 | 3,610 | 3,480 | 3,490 | -145 | -4% | 33,600 |
| 2023/10/20 | 3,625 | 3,650 | 3,595 | 3,635 | +5 | +0.1% | 12,400 |
| 2023/10/19 | 3,650 | 3,725 | 3,625 | 3,630 | -75 | -2% | 24,500 |
| 2023/10/18 | 3,620 | 3,745 | 3,620 | 3,705 | +100 | +2.8% | 34,000 |
| 2023/10/17 | 3,615 | 3,670 | 3,585 | 3,605 | +25 | +0.7% | 23,200 |
| 2023/10/16 | 3,550 | 3,590 | 3,515 | 3,580 | -30 | -0.8% | 14,100 |
| 2023/10/13 | 3,725 | 3,725 | 3,605 | 3,610 | -135 | -3.6% | 30,200 |
| 2023/10/12 | 3,645 | 3,750 | 3,610 | 3,745 | +105 | +2.9% | 30,900 |
| 2023/10/11 | 3,650 | 3,740 | 3,640 | 3,640 | +20 | +0.6% | 53,700 |
| 2023/10/10 | 3,595 | 3,625 | 3,570 | 3,620 | +60 | +1.7% | 19,000 |
| 2023/10/06 | 3,540 | 3,590 | 3,510 | 3,560 | +75 | +2.2% | 18,700 |
| 2023/10/05 | 3,405 | 3,525 | 3,400 | 3,485 | +150 | +4.5% | 28,800 |
| 2023/10/04 | 3,345 | 3,420 | 3,325 | 3,335 | -110 | -3.2% | 29,400 |
| 2023/10/03 | 3,560 | 3,560 | 3,440 | 3,445 | -100 | -2.8% | 10,500 |
| 2023/10/02 | 3,510 | 3,600 | 3,510 | 3,545 | +55 | +1.6% | 14,800 |
| 2023/09/29 | 3,560 | 3,560 | 3,480 | 3,490 | -75 | -2.1% | 12,500 |
| 2023/09/28 | 3,600 | 3,645 | 3,535 | 3,565 | -40 | -1.1% | 19,700 |
| 2023/09/27 | 3,530 | 3,605 | 3,500 | 3,605 | +35 | +1% | 13,300 |
101～
150
件表示中 / 4877件
類似銘柄と比較する
現在ご覧いただいている「セック」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 |
|---|---|---|---|---|---|---|---|---|
| セック | 454,500円 | +8.8% | +14.2% | 1.76% | 22.94倍 | 3.00倍 |
|
リアルタイムソフトウェア技術に強み。宇宙分野や車両自動走行含むロボットで開発受託 |
| カナミックＮ | 49,000円 | +36.2% | +26.5% | 1.33% | 23.26倍 | 6.89倍 |
|
自治体、医師会、介護事業者向けクラウドサービスが主柱。Ｍ＆Ａで２４時間ジムやＷｅｂ開発も |
| クロスキャット | 137,500円 | +6.3% | +6.0% | 2.04% | 18.31倍 | 4.36倍 |
|
ソフトウェア開発軸の中堅ＳＩ。クレジット向けシステム強み。Ｍ＆Ａで製造系、西日本へ展開 |
| 菱友システム | 357,000円 | +5.2% | +2.9% | 3.50% | 8.91倍 | 1.36倍 |
|
三菱重工系。情報処理、ソフト開発、設計解析、システム機器販売が柱。ＩＢＭの有力特約店 |
| スパイダーＰ | 64,500円 | +35.3% | - | 0.00% | - | 6.70倍 |
|
建築図面・現場施工の管理アプリ「ＳＰＩＤＥＲＰＬＵＳ」を開発販売。建設業者が主要顧客 |
市場注目の銘柄
チャート関連のコラム
