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 |
|---|---|---|---|---|---|---|---|
| 2023/05/25 | 3,080 | 3,105 | 3,065 | 3,065 | -40 | -1.3% | 9,500 |
| 2023/05/24 | 3,100 | 3,140 | 3,080 | 3,105 | -10 | -0.3% | 12,300 |
| 2023/05/23 | 3,140 | 3,190 | 3,115 | 3,115 | -40 | -1.3% | 16,200 |
| 2023/05/22 | 3,180 | 3,180 | 3,115 | 3,155 | +15 | +0.5% | 6,400 |
| 2023/05/19 | 3,170 | 3,205 | 3,140 | 3,140 | -5 | -0.2% | 21,100 |
| 2023/05/18 | 3,120 | 3,165 | 3,100 | 3,145 | +25 | +0.8% | 19,800 |
| 2023/05/17 | 3,210 | 3,230 | 3,120 | 3,120 | -60 | -1.9% | 17,200 |
| 2023/05/16 | 3,110 | 3,210 | 3,050 | 3,180 | +80 | +2.6% | 43,800 |
| 2023/05/15 | 3,085 | 3,100 | 3,025 | 3,100 | +15 | +0.5% | 24,900 |
| 2023/05/12 | 3,200 | 3,205 | 3,060 | 3,085 | -170 | -5.2% | 36,600 |
| 2023/05/11 | 3,270 | 3,280 | 3,235 | 3,255 | +10 | +0.3% | 13,100 |
| 2023/05/10 | 3,255 | 3,260 | 3,205 | 3,245 | -10 | -0.3% | 14,800 |
| 2023/05/09 | 3,270 | 3,285 | 3,235 | 3,255 | -15 | -0.5% | 9,400 |
| 2023/05/08 | 3,270 | 3,290 | 3,250 | 3,270 | +20 | +0.6% | 8,500 |
| 2023/05/02 | 3,255 | 3,270 | 3,220 | 3,250 | +10 | +0.3% | 10,600 |
| 2023/05/01 | 3,260 | 3,260 | 3,220 | 3,240 | +10 | +0.3% | 12,300 |
| 2023/04/28 | 3,220 | 3,240 | 3,160 | 3,230 | +55 | +1.7% | 19,300 |
| 2023/04/27 | 3,130 | 3,175 | 3,130 | 3,175 | +50 | +1.6% | 43,000 |
| 2023/04/26 | 3,185 | 3,190 | 3,125 | 3,125 | -110 | -3.4% | 30,700 |
| 2023/04/25 | 3,240 | 3,275 | 3,225 | 3,235 | -20 | -0.6% | 24,300 |
| 2023/04/24 | 3,315 | 3,315 | 3,235 | 3,255 | -5 | -0.2% | 19,100 |
| 2023/04/21 | 3,355 | 3,355 | 3,260 | 3,260 | -125 | -3.7% | 33,200 |
| 2023/04/20 | 3,375 | 3,425 | 3,305 | 3,385 | -25 | -0.7% | 31,500 |
| 2023/04/19 | 3,420 | 3,465 | 3,405 | 3,410 | -35 | -1% | 20,900 |
| 2023/04/18 | 3,390 | 3,450 | 3,355 | 3,445 | +80 | +2.4% | 27,000 |
| 2023/04/17 | 3,325 | 3,365 | 3,290 | 3,365 | +20 | +0.6% | 19,000 |
| 2023/04/14 | 3,365 | 3,370 | 3,315 | 3,345 | +30 | +0.9% | 16,400 |
| 2023/04/13 | 3,350 | 3,360 | 3,285 | 3,315 | -55 | -1.6% | 26,900 |
| 2023/04/12 | 3,465 | 3,475 | 3,350 | 3,370 | -125 | -3.6% | 33,200 |
| 2023/04/11 | 3,320 | 3,500 | 3,320 | 3,495 | +175 | +5.3% | 44,200 |
| 2023/04/10 | 3,250 | 3,340 | 3,250 | 3,320 | +80 | +2.5% | 17,900 |
| 2023/04/07 | 3,220 | 3,255 | 3,215 | 3,240 | +20 | +0.6% | 17,300 |
| 2023/04/06 | 3,215 | 3,250 | 3,210 | 3,220 | -30 | -0.9% | 14,100 |
| 2023/04/05 | 3,360 | 3,360 | 3,250 | 3,250 | -115 | -3.4% | 25,000 |
| 2023/04/04 | 3,315 | 3,390 | 3,285 | 3,365 | +45 | +1.4% | 25,700 |
| 2023/04/03 | 3,315 | 3,370 | 3,315 | 3,320 | +10 | +0.3% | 16,800 |
| 2023/03/31 | 3,285 | 3,335 | 3,260 | 3,310 | +45 | +1.4% | 20,700 |
| 2023/03/30 | 3,270 | 3,325 | 3,200 | 3,265 | -15 | -0.5% | 26,300 |
| 2023/03/29 | 3,265 | 3,280 | 3,200 | 3,280 | ±0 | ±0% | 31,100 |
| 2023/03/28 | 3,320 | 3,320 | 3,240 | 3,280 | -55 | -1.6% | 39,600 |
| 2023/03/27 | 3,450 | 3,465 | 3,320 | 3,335 | -155 | -4.4% | 51,800 |
| 2023/03/24 | 3,600 | 3,600 | 3,465 | 3,490 | -120 | -3.3% | 36,600 |
| 2023/03/23 | 3,590 | 3,610 | 3,530 | 3,610 | +5 | +0.1% | 17,800 |
| 2023/03/22 | 3,555 | 3,635 | 3,535 | 3,605 | +120 | +3.4% | 32,700 |
| 2023/03/20 | 3,485 | 3,630 | 3,455 | 3,485 | -25 | -0.7% | 58,500 |
| 2023/03/17 | 3,475 | 3,525 | 3,460 | 3,510 | +110 | +3.2% | 35,900 |
| 2023/03/16 | 3,370 | 3,415 | 3,355 | 3,400 | -30 | -0.9% | 20,900 |
| 2023/03/15 | 3,415 | 3,460 | 3,405 | 3,430 | +80 | +2.4% | 21,500 |
| 2023/03/14 | 3,345 | 3,395 | 3,310 | 3,350 | -40 | -1.2% | 27,800 |
| 2023/03/13 | 3,335 | 3,415 | 3,325 | 3,390 | -40 | -1.2% | 43,100 |
551～
600
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
