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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 5,190 | 5,250 | 5,150 | 5,230 | -10 | -0.2% | 29,600 |
| 2025/07/31 | 5,080 | 5,290 | 5,080 | 5,240 | +180 | +3.6% | 71,000 |
| 2025/07/30 | 4,975 | 5,100 | 4,945 | 5,060 | +85 | +1.7% | 24,000 |
| 2025/07/29 | 5,020 | 5,050 | 4,955 | 4,975 | -75 | -1.5% | 20,600 |
| 2025/07/28 | 5,050 | 5,080 | 5,000 | 5,050 | ±0 | ±0% | 23,800 |
| 2025/07/25 | 5,010 | 5,070 | 5,000 | 5,050 | -20 | -0.4% | 22,300 |
| 2025/07/24 | 5,040 | 5,070 | 4,980 | 5,070 | +70 | +1.4% | 31,300 |
| 2025/07/23 | 4,925 | 5,020 | 4,855 | 5,000 | +105 | +2.1% | 49,900 |
| 2025/07/22 | 4,945 | 5,010 | 4,890 | 4,895 | -50 | -1% | 34,700 |
| 2025/07/18 | 5,110 | 5,120 | 4,935 | 4,945 | -155 | -3% | 40,900 |
| 2025/07/17 | 5,020 | 5,110 | 4,985 | 5,100 | +120 | +2.4% | 72,400 |
| 2025/07/16 | 4,915 | 5,070 | 4,900 | 4,980 | +60 | +1.2% | 35,200 |
| 2025/07/15 | 4,995 | 4,995 | 4,890 | 4,920 | -35 | -0.7% | 32,100 |
| 2025/07/14 | 4,980 | 5,010 | 4,930 | 4,955 | -85 | -1.7% | 37,700 |
| 2025/07/11 | 5,100 | 5,140 | 5,030 | 5,040 | -40 | -0.8% | 60,300 |
| 2025/07/10 | 5,160 | 5,160 | 5,020 | 5,080 | -40 | -0.8% | 32,400 |
| 2025/07/09 | 5,200 | 5,290 | 5,040 | 5,120 | +120 | +2.4% | 89,000 |
| 2025/07/08 | 4,960 | 5,010 | 4,935 | 5,000 | +90 | +1.8% | 27,200 |
| 2025/07/07 | 4,895 | 4,985 | 4,870 | 4,910 | -15 | -0.3% | 25,300 |
| 2025/07/04 | 4,980 | 5,000 | 4,925 | 4,925 | -10 | -0.2% | 18,600 |
| 2025/07/03 | 5,040 | 5,040 | 4,935 | 4,935 | -65 | -1.3% | 32,900 |
| 2025/07/02 | 5,070 | 5,090 | 4,970 | 5,000 | -120 | -2.3% | 46,200 |
| 2025/07/01 | 5,290 | 5,290 | 5,120 | 5,120 | -70 | -1.3% | 31,600 |
| 2025/06/30 | 5,220 | 5,310 | 5,190 | 5,190 | -60 | -1.1% | 54,800 |
| 2025/06/27 | 5,260 | 5,280 | 5,180 | 5,250 | -10 | -0.2% | 31,800 |
| 2025/06/26 | 5,300 | 5,360 | 5,230 | 5,260 | -70 | -1.3% | 28,300 |
| 2025/06/25 | 5,360 | 5,410 | 5,260 | 5,330 | -30 | -0.6% | 23,100 |
| 2025/06/24 | 5,400 | 5,470 | 5,330 | 5,360 | +60 | +1.1% | 22,800 |
| 2025/06/23 | 5,310 | 5,370 | 5,280 | 5,300 | -110 | -2% | 26,600 |
| 2025/06/20 | 5,470 | 5,480 | 5,390 | 5,410 | -80 | -1.5% | 65,900 |
| 2025/06/19 | 5,570 | 5,630 | 5,480 | 5,490 | -120 | -2.1% | 37,900 |
| 2025/06/18 | 5,620 | 5,710 | 5,600 | 5,610 | ±0 | ±0% | 34,400 |
| 2025/06/17 | 5,620 | 5,660 | 5,570 | 5,610 | -20 | -0.4% | 29,900 |
| 2025/06/16 | 5,590 | 5,760 | 5,580 | 5,630 | +70 | +1.3% | 61,800 |
| 2025/06/13 | 5,810 | 5,830 | 5,550 | 5,560 | -280 | -4.8% | 107,300 |
| 2025/06/12 | 5,280 | 5,880 | 5,270 | 5,840 | +640 | +12.3% | 195,900 |
| 2025/06/11 | 5,160 | 5,220 | 5,110 | 5,200 | +40 | +0.8% | 24,300 |
| 2025/06/10 | 5,100 | 5,180 | 5,100 | 5,160 | +40 | +0.8% | 39,700 |
| 2025/06/09 | 5,170 | 5,290 | 5,110 | 5,120 | -60 | -1.2% | 41,200 |
| 2025/06/06 | 5,260 | 5,380 | 5,180 | 5,180 | -170 | -3.2% | 69,100 |
| 2025/06/05 | 5,530 | 5,530 | 5,350 | 5,350 | -200 | -3.6% | 49,000 |
| 2025/06/04 | 5,210 | 5,620 | 5,210 | 5,550 | +370 | +7.1% | 131,400 |
| 2025/06/03 | 5,280 | 5,300 | 5,180 | 5,180 | -60 | -1.1% | 26,800 |
| 2025/06/02 | 5,230 | 5,290 | 5,160 | 5,240 | +50 | +1% | 35,200 |
| 2025/05/30 | 5,070 | 5,220 | 5,060 | 5,190 | +80 | +1.6% | 31,700 |
| 2025/05/29 | 5,130 | 5,170 | 5,030 | 5,110 | +10 | +0.2% | 24,600 |
| 2025/05/28 | 5,040 | 5,120 | 5,010 | 5,100 | +50 | +1% | 34,400 |
| 2025/05/27 | 4,940 | 5,050 | 4,910 | 5,050 | +115 | +2.3% | 22,100 |
| 2025/05/26 | 4,895 | 5,020 | 4,870 | 4,935 | +60 | +1.2% | 36,600 |
| 2025/05/23 | 4,870 | 4,950 | 4,825 | 4,875 | +10 | +0.2% | 48,100 |
1～
50
件表示中 / 5179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 | 523,000円 | +3.9% | +6.2% | 2.12% | 19.12倍 | 2.86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 |
| メディアドゥ | 178,200円 | +4.0% | +14.4% | 2.24% | 13.53倍 | 1.54倍 |
|
電子書籍取り次ぎで国内首位。コミック軸に独自配信・ストア運営システム強み。海外事業育成 |
| マークラインズ | 204,200円 | +16.9% | +10.0% | 2.55% | 15.80倍 | 4.08倍 |
|
自動車業界特化のＷｅｂ情報サービスを国内外で展開。部品調達代行やコンサル、人材紹介も |
| ソースネクスト | 19,200円 | -25.8% | - | 0.00% | - | 3.56倍 |
|
ＰＣ用ソフト・ＩｏＴ機器中心。ウイルス対策シェア上位。自動通訳機「ポケトーク」に積極投資 |
| ＧＭＯＧＳＨＤ | 226,800円 | +6.4% | +9.6% | 2.20% | 29.59倍 | 2.75倍 |
|
ＧＭＯ傘下。独自の認証局強みにクラウド・セキュリティ事業を展開。電子印鑑サービス育成中 |
市場注目の銘柄
チャート関連のコラム
