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 |
|---|---|---|---|---|---|---|---|
| 2005/03/23 | 1,550 | 1,550 | 1,550 | 1,550 | +10 | +0.6% | 800 |
| 2005/03/22 | 1,530 | 1,555 | 1,530 | 1,540 | -10 | -0.6% | 4,600 |
| 2005/03/18 | 1,525 | 1,565 | 1,525 | 1,550 | -25 | -1.6% | 6,800 |
| 2005/03/17 | 1,605 | 1,605 | 1,550 | 1,575 | -30 | -1.9% | 8,000 |
| 2005/03/16 | 1,650 | 1,650 | 1,550 | 1,605 | -75 | -4.5% | 4,400 |
| 2005/03/15 | 1,680 | 1,680 | 1,680 | 1,680 | -20 | -1.2% | 1,800 |
| 2005/03/14 | 1,700 | 1,700 | 1,695 | 1,700 | -5 | -0.3% | 4,200 |
| 2005/03/11 | 1,705 | 1,705 | 1,700 | 1,705 | +10 | +0.6% | 3,000 |
| 2005/03/10 | 1,645 | 1,705 | 1,645 | 1,695 | +65 | +4% | 10,000 |
| 2005/03/09 | 1,630 | 1,645 | 1,625 | 1,630 | +5 | +0.3% | 2,200 |
| 2005/03/08 | 1,650 | 1,650 | 1,625 | 1,625 | -30 | -1.8% | 800 |
| 2005/03/07 | 1,645 | 1,655 | 1,640 | 1,655 | +25 | +1.5% | 1,800 |
| 2005/03/04 | 1,660 | 1,660 | 1,615 | 1,630 | -35 | -2.1% | 600 |
| 2005/03/03 | 1,600 | 1,665 | 1,600 | 1,665 | +45 | +2.8% | 2,400 |
| 2005/03/02 | 1,655 | 1,690 | 1,620 | 1,620 | -10 | -0.6% | 4,800 |
| 2005/03/01 | 1,665 | 1,665 | 1,630 | 1,630 | -85 | -5% | 1,400 |
| 2005/02/28 | 1,635 | 1,715 | 1,635 | 1,715 | +80 | +4.9% | 4,000 |
| 2005/02/25 | 1,630 | 1,635 | 1,600 | 1,635 | -10 | -0.6% | 2,000 |
| 2005/02/24 | 1,655 | 1,655 | 1,645 | 1,645 | +15 | +0.9% | 2,400 |
| 2005/02/23 | 1,630 | 1,630 | 1,630 | 1,630 | +5 | +0.3% | 1,200 |
| 2005/02/22 | 1,630 | 1,630 | 1,600 | 1,625 | +45 | +2.8% | 2,800 |
| 2005/02/21 | 1,575 | 1,580 | 1,535 | 1,580 | +5 | +0.3% | 3,400 |
| 2005/02/18 | 1,570 | 1,620 | 1,550 | 1,575 | -45 | -2.8% | 5,800 |
| 2005/02/17 | 1,650 | 1,695 | 1,615 | 1,620 | -55 | -3.3% | 4,200 |
| 2005/02/16 | 1,675 | 1,685 | 1,675 | 1,675 | -10 | -0.6% | 3,600 |
| 2005/02/15 | 1,680 | 1,700 | 1,680 | 1,685 | +10 | +0.6% | 3,200 |
| 2005/02/14 | 1,680 | 1,680 | 1,675 | 1,675 | ±0 | ±0% | 2,000 |
| 2005/02/10 | 1,680 | 1,680 | 1,675 | 1,675 | ±0 | ±0% | 5,400 |
| 2005/02/09 | 1,680 | 1,680 | 1,650 | 1,675 | -25 | -1.5% | 2,400 |
| 2005/02/08 | 1,750 | 1,750 | 1,650 | 1,700 | -50 | -2.9% | 8,200 |
| 2005/02/07 | 1,800 | 1,810 | 1,750 | 1,750 | -50 | -2.8% | 5,600 |
| 2005/02/04 | 1,845 | 1,850 | 1,800 | 1,800 | -55 | -3% | 3,400 |
| 2005/02/03 | 1,885 | 1,885 | 1,850 | 1,855 | -25 | -1.3% | 2,200 |
| 2005/02/02 | 1,905 | 1,945 | 1,880 | 1,880 | -20 | -1.1% | 3,400 |
| 2005/02/01 | 1,925 | 1,925 | 1,900 | 1,900 | ±0 | ±0% | 1,200 |
| 2005/01/31 | 1,925 | 1,940 | 1,900 | 1,900 | ±0 | ±0% | 3,800 |
| 2005/01/28 | 1,895 | 1,925 | 1,895 | 1,900 | +40 | +2.2% | 7,200 |
| 2005/01/27 | 1,900 | 1,910 | 1,860 | 1,860 | -20 | -1.1% | 4,200 |
| 2005/01/26 | 1,905 | 1,905 | 1,880 | 1,880 | -20 | -1.1% | 1,600 |
| 2005/01/25 | 1,860 | 1,920 | 1,860 | 1,900 | +45 | +2.4% | 4,400 |
| 2005/01/24 | 1,850 | 1,875 | 1,805 | 1,855 | +5 | +0.3% | 1,600 |
| 2005/01/21 | 1,825 | 1,850 | 1,810 | 1,850 | ±0 | ±0% | 2,800 |
| 2005/01/20 | 1,800 | 1,900 | 1,800 | 1,850 | -15 | -0.8% | 9,200 |
| 2005/01/19 | 1,860 | 1,925 | 1,840 | 1,865 | ±0 | ±0% | 9,200 |
| 2005/01/18 | 1,845 | 1,870 | 1,845 | 1,865 | +35 | +1.9% | 2,400 |
| 2005/01/17 | 1,850 | 1,850 | 1,815 | 1,830 | +5 | +0.3% | 1,800 |
| 2005/01/14 | 1,790 | 1,850 | 1,790 | 1,825 | +25 | +1.4% | 1,600 |
| 2005/01/13 | 1,875 | 1,875 | 1,800 | 1,800 | -45 | -2.4% | 4,800 |
| 2005/01/12 | 1,915 | 1,915 | 1,840 | 1,845 | -45 | -2.4% | 7,800 |
| 2005/01/11 | 1,850 | 1,920 | 1,850 | 1,890 | +50 | +2.7% | 7,400 |
5001～
5050
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
