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 |
|---|---|---|---|---|---|---|---|
| 2025/09/19 | 4,760 | 4,860 | 4,735 | 4,855 | +80 | +1.7% | 63,700 |
| 2025/09/18 | 4,755 | 4,810 | 4,715 | 4,775 | +60 | +1.3% | 35,600 |
| 2025/09/17 | 4,815 | 4,840 | 4,710 | 4,715 | -65 | -1.4% | 44,700 |
| 2025/09/16 | 4,725 | 4,795 | 4,640 | 4,780 | +120 | +2.6% | 51,900 |
| 2025/09/12 | 4,650 | 4,680 | 4,615 | 4,660 | +45 | +1% | 29,400 |
| 2025/09/11 | 4,675 | 4,680 | 4,580 | 4,615 | -20 | -0.4% | 34,900 |
| 2025/09/10 | 4,665 | 4,675 | 4,540 | 4,635 | -10 | -0.2% | 65,500 |
| 2025/09/09 | 4,750 | 4,785 | 4,630 | 4,645 | +175 | +3.9% | 187,500 |
| 2025/09/08 | 4,460 | 4,495 | 4,430 | 4,470 | +80 | +1.8% | 23,300 |
| 2025/09/05 | 4,390 | 4,405 | 4,360 | 4,390 | +25 | +0.6% | 18,900 |
| 2025/09/04 | 4,365 | 4,385 | 4,350 | 4,365 | -15 | -0.3% | 20,000 |
| 2025/09/03 | 4,465 | 4,490 | 4,370 | 4,380 | -105 | -2.3% | 96,100 |
| 2025/09/02 | 4,615 | 4,615 | 4,480 | 4,485 | -60 | -1.3% | 42,100 |
| 2025/09/01 | 4,560 | 4,635 | 4,540 | 4,545 | -55 | -1.2% | 21,800 |
| 2025/08/29 | 4,560 | 4,625 | 4,560 | 4,600 | +50 | +1.1% | 24,100 |
| 2025/08/28 | 4,530 | 4,555 | 4,515 | 4,550 | +20 | +0.4% | 19,300 |
| 2025/08/27 | 4,565 | 4,570 | 4,530 | 4,530 | -50 | -1.1% | 42,500 |
| 2025/08/26 | 4,605 | 4,610 | 4,565 | 4,580 | -55 | -1.2% | 36,600 |
| 2025/08/25 | 4,655 | 4,670 | 4,610 | 4,635 | +35 | +0.8% | 28,100 |
| 2025/08/22 | 4,590 | 4,655 | 4,575 | 4,600 | +10 | +0.2% | 25,700 |
| 2025/08/21 | 4,625 | 4,630 | 4,560 | 4,590 | -35 | -0.8% | 43,800 |
| 2025/08/20 | 4,715 | 4,715 | 4,625 | 4,625 | -90 | -1.9% | 34,900 |
| 2025/08/19 | 4,745 | 4,775 | 4,675 | 4,715 | -10 | -0.2% | 42,200 |
| 2025/08/18 | 4,650 | 4,735 | 4,645 | 4,725 | +110 | +2.4% | 60,200 |
| 2025/08/15 | 4,640 | 4,695 | 4,610 | 4,615 | -45 | -1% | 101,800 |
| 2025/08/14 | 4,760 | 4,765 | 4,620 | 4,660 | -100 | -2.1% | 109,800 |
| 2025/08/13 | 4,850 | 4,880 | 4,725 | 4,760 | -350 | -6.8% | 214,600 |
| 2025/08/12 | 5,180 | 5,200 | 5,010 | 5,110 | -40 | -0.8% | 98,000 |
| 2025/08/08 | 5,120 | 5,180 | 5,080 | 5,150 | +50 | +1% | 26,300 |
| 2025/08/07 | 5,140 | 5,140 | 5,080 | 5,100 | -10 | -0.2% | 11,800 |
| 2025/08/06 | 5,180 | 5,180 | 5,060 | 5,110 | -20 | -0.4% | 18,600 |
| 2025/08/05 | 5,220 | 5,220 | 5,100 | 5,130 | -30 | -0.6% | 21,600 |
| 2025/08/04 | 5,070 | 5,190 | 5,060 | 5,160 | -70 | -1.3% | 27,500 |
| 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 |
1～
50
件表示中 / 5212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 | 485,500円 | +3.9% | +6.2% | 2.31% | 17.75倍 | 2.65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 |
| サイバトラスト | 303,500円 | +10.2% | +8.4% | 0.76% | 25.55倍 | 3.77倍 |
|
ソフトバンク系で本人確認等の認証・セキュリティが柱、Ｌｉｎｕｘに強み。ＩｏＴ関連も展開 |
| ソースネクスト | 17,900円 | -25.8% | - | 0.00% | - | 3.32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 |
| ヒューマンＴ | 257,800円 | +20.0% | +37.4% | 1.09% | 27.85倍 | 5.58倍 |
|
月額３００円の勤怠管理システム「キングオブタイム」をクラウド展開。給与計算、電子契約も |
| Ｄ Ｓ | 181,400円 | -10.0% | -20.2% | 3.86% | 16.84倍 | 3.84倍 |
|
ビッグデータの企業向け分析受託と活用サービス開発が２本柱。ＳＢＩグループが第２位株主 |
市場注目の銘柄
チャート関連のコラム
