セプテーニ・ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/21 | 59,500 | 63,500 | 59,400 | 63,500 | +3,800 | +6.4% | 614 |
| 2010/06/18 | 60,500 | 60,600 | 59,500 | 59,700 | -1,100 | -1.8% | 295 |
| 2010/06/17 | 61,600 | 61,600 | 59,800 | 60,800 | +200 | +0.3% | 212 |
| 2010/06/16 | 60,500 | 62,000 | 59,400 | 60,600 | +600 | +1% | 533 |
| 2010/06/15 | 62,000 | 62,200 | 59,900 | 60,000 | -1,500 | -2.4% | 274 |
| 2010/06/14 | 62,700 | 63,000 | 61,000 | 61,500 | +200 | +0.3% | 339 |
| 2010/06/11 | 62,700 | 62,800 | 61,300 | 61,300 | -200 | -0.3% | 345 |
| 2010/06/10 | 58,500 | 61,500 | 58,500 | 61,500 | +3,100 | +5.3% | 349 |
| 2010/06/09 | 61,600 | 62,000 | 58,400 | 58,400 | -2,000 | -3.3% | 485 |
| 2010/06/08 | 57,500 | 63,200 | 57,500 | 60,400 | +1,900 | +3.2% | 1,096 |
| 2010/06/07 | 58,200 | 60,400 | 57,500 | 58,500 | -2,700 | -4.4% | 455 |
| 2010/06/04 | 62,800 | 63,300 | 61,000 | 61,200 | -1,400 | -2.2% | 581 |
| 2010/06/03 | 63,500 | 64,500 | 61,700 | 62,600 | +1,100 | +1.8% | 798 |
| 2010/06/02 | 62,700 | 65,700 | 60,900 | 61,500 | -2,200 | -3.5% | 2,108 |
| 2010/06/01 | 59,800 | 63,700 | 58,800 | 63,700 | +4,400 | +7.4% | 2,040 |
| 2010/05/31 | 57,000 | 60,200 | 56,600 | 59,300 | +1,800 | +3.1% | 842 |
| 2010/05/28 | 59,200 | 59,700 | 55,800 | 57,500 | +300 | +0.5% | 1,886 |
| 2010/05/27 | 51,500 | 58,300 | 51,200 | 57,200 | +5,200 | +10% | 1,820 |
| 2010/05/26 | 53,000 | 56,000 | 51,500 | 52,000 | +800 | +1.6% | 2,588 |
| 2010/05/25 | 54,700 | 56,400 | 50,300 | 51,200 | -6,100 | -10.6% | 1,899 |
| 2010/05/24 | 53,300 | 58,500 | 51,000 | 57,300 | +6,300 | +12.4% | 3,835 |
| 2010/05/21 | 47,600 | 52,000 | 47,300 | 51,000 | +300 | +0.6% | 1,523 |
| 2010/05/20 | 52,600 | 53,300 | 49,600 | 50,700 | -4,800 | -8.6% | 3,208 |
| 2010/05/19 | 52,000 | 55,500 | 49,600 | 55,500 | +1,500 | +2.8% | 2,144 |
| 2010/05/18 | 60,000 | 60,900 | 53,600 | 54,000 | -5,800 | -9.7% | 1,299 |
| 2010/05/17 | 62,000 | 63,800 | 58,600 | 59,800 | -5,100 | -7.9% | 734 |
| 2010/05/14 | 61,900 | 65,200 | 61,000 | 64,900 | +2,100 | +3.3% | 472 |
| 2010/05/13 | 61,000 | 63,300 | 60,800 | 62,800 | +3,500 | +5.9% | 727 |
| 2010/05/12 | 61,500 | 62,600 | 58,200 | 59,300 | -1,200 | -2% | 976 |
| 2010/05/11 | 69,100 | 69,100 | 60,200 | 60,500 | -5,600 | -8.5% | 1,343 |
| 2010/05/10 | 66,800 | 68,800 | 66,000 | 66,100 | -1,700 | -2.5% | 801 |
| 2010/05/07 | 70,000 | 73,000 | 65,500 | 67,800 | -8,500 | -11.1% | 2,768 |
| 2010/05/06 | 71,900 | 78,000 | 71,100 | 76,300 | +2,100 | +2.8% | 1,387 |
| 2010/04/30 | 75,200 | 76,000 | 73,100 | 74,200 | +1,000 | +1.4% | 704 |
| 2010/04/28 | 77,600 | 81,500 | 72,300 | 73,200 | -2,900 | -3.8% | 3,247 |
| 2010/04/27 | 79,100 | 79,200 | 75,900 | 76,100 | -3,300 | -4.2% | 1,142 |
| 2010/04/26 | 76,500 | 83,900 | 76,500 | 79,400 | +2,900 | +3.8% | 2,326 |
| 2010/04/23 | 78,100 | 78,400 | 74,000 | 76,500 | -1,600 | -2% | 1,242 |
| 2010/04/22 | 71,000 | 78,500 | 69,000 | 78,100 | +7,200 | +10.2% | 2,537 |
| 2010/04/21 | 68,500 | 71,800 | 68,200 | 70,900 | +3,400 | +5% | 966 |
| 2010/04/20 | 73,100 | 74,800 | 65,000 | 67,500 | -4,900 | -6.8% | 2,079 |
| 2010/04/19 | 73,400 | 78,200 | 71,400 | 72,400 | -4,000 | -5.2% | 5,254 |
| 2010/04/16 | 67,000 | 76,400 | 65,600 | 76,400 | +10,000 | +15.1% | 5,171 |
| 2010/04/15 | 65,000 | 66,500 | 63,800 | 66,400 | +700 | +1.1% | 2,388 |
| 2010/04/14 | 62,600 | 66,500 | 62,600 | 65,700 | +3,400 | +5.5% | 1,850 |
| 2010/04/13 | 61,900 | 62,600 | 61,400 | 62,300 | -100 | -0.2% | 345 |
| 2010/04/12 | 61,900 | 62,900 | 61,300 | 62,400 | +1,100 | +1.8% | 431 |
| 2010/04/09 | 61,000 | 62,400 | 60,900 | 61,300 | -700 | -1.1% | 381 |
| 2010/04/08 | 57,800 | 63,000 | 57,800 | 62,000 | +2,900 | +4.9% | 1,504 |
| 2010/04/07 | 57,300 | 59,300 | 55,800 | 59,100 | +1,000 | +1.7% | 870 |
3401～
3450
件表示中 / 3454件
類似銘柄と比較する
現在ご覧いただいている「セプテーニＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| セプテーニＨＤ | 42,400円 | -9.5% | - | 1.86% | 13.51倍 | 1.34倍 |
|
電通グループ傘下のネット広告代理大手。運用に強み。２４年３月に漫画アプリ子会社を連結除外 |
| サンウェルズ | 281,000円 | +34.9% | +36.4% | 0.64% | 32.35倍 | 11.92倍 |
|
パーキンソン病専門の老人ホーム「ＰＤハウス」拡大中。地盤・石川等で介護サービス全般展開 |
| パソナＧ | 227,700円 | -0.7% | -34.9% | 3.29% | 0.89倍 | 1.69倍 |
|
人材派遣の先駆で業界３位。業務請負育成。地方創生注力。福利厚生子会社を売却し事業再構築 |
| Ｐ Ｉ | 66,100円 | +7.3% | +0.5% | 3.63% | 15.88倍 | 1.92倍 |
|
コールセンターに強いＢＰＯ。自動車事故や故障対応で損保関連が主。不動産管理分野も強化 |
| ストライク | 423,500円 | +31.8% | +34.9% | 1.46% | 17.39倍 | 5.09倍 |
|
中小企業の事業承継案件主体のＭ＆Ａ仲介会社。譲渡先、買収先双方からの仲介報酬が収益源 |
市場注目の銘柄
チャート関連のコラム
