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 |
|---|---|---|---|---|---|---|---|
| 2023/10/18 | 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 |
| 2023/09/26 | 3,595 | 3,635 | 3,540 | 3,570 | -25 | -0.7% | 20,300 |
| 2023/09/25 | 3,460 | 3,595 | 3,445 | 3,595 | +180 | +5.3% | 44,100 |
| 2023/09/22 | 3,340 | 3,430 | 3,325 | 3,415 | +50 | +1.5% | 18,300 |
| 2023/09/21 | 3,410 | 3,410 | 3,365 | 3,365 | -30 | -0.9% | 10,600 |
| 2023/09/20 | 3,460 | 3,460 | 3,395 | 3,395 | -95 | -2.7% | 22,100 |
| 2023/09/19 | 3,445 | 3,520 | 3,435 | 3,490 | +75 | +2.2% | 31,200 |
| 2023/09/15 | 3,440 | 3,440 | 3,385 | 3,415 | +15 | +0.4% | 8,500 |
| 2023/09/14 | 3,390 | 3,440 | 3,370 | 3,400 | +40 | +1.2% | 15,700 |
| 2023/09/13 | 3,315 | 3,365 | 3,300 | 3,360 | +35 | +1.1% | 13,500 |
| 2023/09/12 | 3,325 | 3,355 | 3,280 | 3,325 | -25 | -0.7% | 15,100 |
| 2023/09/11 | 3,430 | 3,445 | 3,335 | 3,350 | -55 | -1.6% | 16,700 |
| 2023/09/08 | 3,370 | 3,460 | 3,370 | 3,405 | +40 | +1.2% | 28,600 |
| 2023/09/07 | 3,360 | 3,465 | 3,340 | 3,365 | +20 | +0.6% | 44,900 |
| 2023/09/06 | 3,340 | 3,365 | 3,335 | 3,345 | -20 | -0.6% | 8,200 |
| 2023/09/05 | 3,325 | 3,365 | 3,310 | 3,365 | +50 | +1.5% | 12,800 |
| 2023/09/04 | 3,365 | 3,365 | 3,300 | 3,315 | -40 | -1.2% | 16,400 |
| 2023/09/01 | 3,375 | 3,375 | 3,335 | 3,355 | -20 | -0.6% | 8,600 |
| 2023/08/31 | 3,370 | 3,400 | 3,345 | 3,375 | +5 | +0.1% | 18,200 |
| 2023/08/30 | 3,390 | 3,390 | 3,335 | 3,370 | -10 | -0.3% | 10,800 |
| 2023/08/29 | 3,360 | 3,390 | 3,330 | 3,380 | -10 | -0.3% | 18,500 |
| 2023/08/28 | 3,400 | 3,410 | 3,370 | 3,390 | +30 | +0.9% | 6,400 |
| 2023/08/25 | 3,345 | 3,380 | 3,300 | 3,360 | -25 | -0.7% | 15,700 |
| 2023/08/24 | 3,300 | 3,425 | 3,285 | 3,385 | +100 | +3% | 42,700 |
| 2023/08/23 | 3,235 | 3,290 | 3,235 | 3,285 | +50 | +1.5% | 10,900 |
| 2023/08/22 | 3,210 | 3,275 | 3,195 | 3,235 | +75 | +2.4% | 19,600 |
| 2023/08/21 | 3,115 | 3,175 | 3,110 | 3,160 | +50 | +1.6% | 11,900 |
| 2023/08/18 | 3,145 | 3,165 | 3,110 | 3,110 | -80 | -2.5% | 14,500 |
| 2023/08/17 | 3,215 | 3,215 | 3,145 | 3,190 | -40 | -1.2% | 15,500 |
| 2023/08/16 | 3,210 | 3,330 | 3,205 | 3,230 | ±0 | ±0% | 24,400 |
| 2023/08/15 | 3,260 | 3,330 | 3,230 | 3,230 | -30 | -0.9% | 37,400 |
| 2023/08/14 | 3,235 | 3,310 | 3,210 | 3,260 | +286 | +9.6% | 93,400 |
| 2023/08/10 | 2,995 | 2,995 | 2,923 | 2,974 | -36 | -1.2% | 24,600 |
| 2023/08/09 | 3,000 | 3,025 | 2,970 | 3,010 | +10 | +0.3% | 15,400 |
| 2023/08/08 | 3,050 | 3,055 | 2,988 | 3,000 | -50 | -1.6% | 14,600 |
| 2023/08/07 | 2,992 | 3,050 | 2,983 | 3,050 | +30 | +1% | 12,200 |
451～
500
件表示中 / 5192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 | 464,000円 | +3.9% | +6.2% | 2.39% | 16.96倍 | 2.54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 |
| ＭＤＶ | 58,300円 | +52.4% | - | 1.54% | 13.38倍 | 7.89倍 |
|
医療機関、製薬向けに医療・医薬品データのネットワーク化と利活用の両サービスを提供 |
| アステリア | 134,500円 | +10.4% | +11.0% | 0.63% | 27.46倍 | 3.60倍 |
|
独自開発の企業向けソフト専業。顧客がノーコードで利活用できる技術に特色。サブスク化推進 |
| ビート | 1,285円 | - | - | - | - | - |
|
- |
| サイバトラスト | 288,000円 | +10.2% | +8.4% | 0.80% | 24.24倍 | 3.57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 |
市場注目の銘柄
チャート関連のコラム
