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 |
|---|---|---|---|---|---|---|---|
| 2005/06/07 | 1,625 | 1,625 | 1,625 | 1,625 | -40 | -2.4% | 400 |
| 2005/06/06 | 1,665 | 1,665 | 1,665 | 1,665 | +65 | +4.1% | 400 |
| 2005/06/03 | 1,690 | 1,690 | 1,600 | 1,600 | -5 | -0.3% | 4,200 |
| 2005/06/02 | 1,605 | 1,605 | 1,605 | 1,605 | +25 | +1.6% | 400 |
| 2005/06/01 | 1,600 | 1,600 | 1,580 | 1,580 | -70 | -4.2% | 1,400 |
| 2005/05/31 | 1,600 | 1,650 | 1,595 | 1,650 | +50 | +3.1% | 2,200 |
| 2005/05/30 | 1,600 | 1,600 | 1,595 | 1,600 | +20 | +1.3% | 2,400 |
| 2005/05/27 | 1,565 | 1,580 | 1,565 | 1,580 | +20 | +1.3% | 1,200 |
| 2005/05/26 | 1,555 | 1,575 | 1,530 | 1,560 | +5 | +0.3% | 2,800 |
| 2005/05/25 | 1,610 | 1,610 | 1,555 | 1,555 | -95 | -5.8% | 2,000 |
| 2005/05/24 | 1,655 | 1,660 | 1,650 | 1,650 | -5 | -0.3% | 5,000 |
| 2005/05/23 | 1,710 | 1,715 | 1,650 | 1,655 | -40 | -2.4% | 10,200 |
| 2005/05/20 | 1,625 | 1,695 | 1,625 | 1,695 | +95 | +5.9% | 9,400 |
| 2005/05/19 | 1,550 | 1,600 | 1,525 | 1,600 | +50 | +3.2% | 2,800 |
| 2005/05/18 | 1,525 | 1,550 | 1,500 | 1,550 | +25 | +1.6% | 2,000 |
| 2005/05/17 | 1,575 | 1,580 | 1,525 | 1,525 | -50 | -3.2% | 3,400 |
| 2005/05/16 | 1,590 | 1,610 | 1,565 | 1,575 | ±0 | ±0% | 3,200 |
| 2005/05/13 | 1,575 | 1,575 | 1,560 | 1,575 | ±0 | ±0% | 1,600 |
| 2005/05/12 | 1,570 | 1,575 | 1,570 | 1,575 | +10 | +0.6% | 600 |
| 2005/05/11 | 1,575 | 1,575 | 1,565 | 1,565 | -15 | -0.9% | 1,600 |
| 2005/05/10 | 1,575 | 1,625 | 1,575 | 1,580 | +5 | +0.3% | 2,200 |
| 2005/05/09 | 1,625 | 1,625 | 1,575 | 1,575 | -20 | -1.3% | 1,400 |
| 2005/05/06 | 1,575 | 1,595 | 1,565 | 1,595 | +20 | +1.3% | 3,400 |
| 2005/05/02 | 1,615 | 1,615 | 1,575 | 1,575 | -40 | -2.5% | 1,400 |
| 2005/04/28 | 1,600 | 1,625 | 1,600 | 1,615 | +30 | +1.9% | 1,600 |
| 2005/04/27 | 1,605 | 1,605 | 1,585 | 1,585 | +5 | +0.3% | 1,000 |
| 2005/04/26 | 1,705 | 1,705 | 1,580 | 1,580 | -100 | -6% | 2,800 |
| 2005/04/25 | 1,650 | 1,710 | 1,650 | 1,680 | +80 | +5% | 2,200 |
| 2005/04/22 | 1,555 | 1,600 | 1,555 | 1,600 | +25 | +1.6% | 1,400 |
| 2005/04/21 | 1,575 | 1,600 | 1,575 | 1,575 | ±0 | ±0% | 1,000 |
| 2005/04/20 | 1,600 | 1,625 | 1,575 | 1,575 | -40 | -2.5% | 3,200 |
| 2005/04/19 | 1,605 | 1,620 | 1,600 | 1,615 | +85 | +5.6% | 2,000 |
| 2005/04/18 | 1,575 | 1,575 | 1,510 | 1,530 | -130 | -7.8% | 7,000 |
| 2005/04/15 | 1,700 | 1,710 | 1,660 | 1,660 | -30 | -1.8% | 4,800 |
| 2005/04/14 | 1,660 | 1,690 | 1,660 | 1,690 | +40 | +2.4% | 5,400 |
| 2005/04/13 | 1,635 | 1,685 | 1,630 | 1,650 | +25 | +1.5% | 6,600 |
| 2005/04/12 | 1,600 | 1,625 | 1,600 | 1,625 | +10 | +0.6% | 2,600 |
| 2005/04/11 | 1,600 | 1,620 | 1,600 | 1,615 | +15 | +0.9% | 1,800 |
| 2005/04/08 | 1,580 | 1,600 | 1,575 | 1,600 | +25 | +1.6% | 3,000 |
| 2005/04/07 | 1,575 | 1,575 | 1,575 | 1,575 | ±0 | ±0% | 400 |
| 2005/04/06 | 1,555 | 1,600 | 1,550 | 1,575 | +40 | +2.6% | 5,200 |
| 2005/04/05 | 1,555 | 1,555 | 1,535 | 1,535 | ±0 | ±0% | 4,000 |
| 2005/04/04 | 1,545 | 1,545 | 1,530 | 1,535 | +5 | +0.3% | 1,400 |
| 2005/04/01 | 1,530 | 1,545 | 1,525 | 1,530 | -5 | -0.3% | 2,400 |
| 2005/03/31 | 1,540 | 1,540 | 1,535 | 1,535 | +5 | +0.3% | 600 |
| 2005/03/30 | 1,555 | 1,555 | 1,530 | 1,530 | -5 | -0.3% | 2,200 |
| 2005/03/29 | 1,530 | 1,550 | 1,530 | 1,535 | ±0 | ±0% | 4,000 |
| 2005/03/28 | 1,550 | 1,575 | 1,530 | 1,535 | -15 | -1% | 3,200 |
| 2005/03/25 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 200 |
| 2005/03/24 | 1,575 | 1,575 | 1,550 | 1,550 | ±0 | ±0% | 1,000 |
4951～
5000
件表示中 / 5193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 | 460,000円 | +3.9% | +6.2% | 2.41% | 16.82倍 | 2.51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 |
| ｅＢＡＳＥ | 50,200円 | +6.1% | +11.3% | 3.03% | 16.45倍 | 3.06倍 |
|
食品業界向け商品情報管理ソフト「ｅＢＡＳＥ」を開発、販売。住宅、日用雑貨等へ多角展開中 |
| デジハＨＤ | 99,100円 | 0.0% | +15.9% | 2.32% | 13.30倍 | 2.47倍 |
|
据え置き機、モバイル向けゲームソフトの不具合検出（デバッグ）が主力。非ゲーム分野が成長中 |
| サイバトラスト | 284,100円 | +10.2% | +8.4% | 0.81% | 23.92倍 | 3.53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 |
| ｎｏｔｅ | 138,700円 | +21.1% | +6.7% | 0.00% | 209.83倍 | 9.67倍 |
|
個人がコンテンツを投稿・販売するメディア「ｎｏｔｅ」を運営。法人向け「ｎｏｔｅｐｒｏ」も |
市場注目の銘柄
チャート関連のコラム
