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 |
|---|---|---|---|---|---|---|---|
| 2025/04/23 | 4,485 | 4,485 | 4,400 | 4,410 | +15 | +0.3% | 15,200 |
| 2025/04/22 | 4,465 | 4,480 | 4,375 | 4,395 | -45 | -1% | 14,900 |
| 2025/04/21 | 4,375 | 4,500 | 4,375 | 4,440 | +65 | +1.5% | 23,100 |
| 2025/04/18 | 4,345 | 4,435 | 4,315 | 4,375 | +60 | +1.4% | 18,700 |
| 2025/04/17 | 4,225 | 4,330 | 4,210 | 4,315 | +90 | +2.1% | 13,600 |
| 2025/04/16 | 4,285 | 4,300 | 4,205 | 4,225 | -60 | -1.4% | 13,700 |
| 2025/04/15 | 4,290 | 4,315 | 4,250 | 4,285 | +40 | +0.9% | 10,700 |
| 2025/04/14 | 4,300 | 4,320 | 4,240 | 4,245 | +5 | +0.1% | 27,300 |
| 2025/04/11 | 4,055 | 4,240 | 4,010 | 4,240 | +75 | +1.8% | 34,500 |
| 2025/04/10 | 4,260 | 4,260 | 4,090 | 4,165 | +310 | +8% | 45,800 |
| 2025/04/09 | 3,880 | 3,885 | 3,750 | 3,855 | -120 | -3% | 53,300 |
| 2025/04/08 | 3,795 | 4,025 | 3,795 | 3,975 | +320 | +8.8% | 61,700 |
| 2025/04/07 | 3,710 | 3,855 | 3,655 | 3,655 | -460 | -11.2% | 68,400 |
| 2025/04/04 | 4,180 | 4,220 | 3,990 | 4,115 | -200 | -4.6% | 68,400 |
| 2025/04/03 | 4,250 | 4,395 | 4,235 | 4,315 | -145 | -3.3% | 45,200 |
| 2025/04/02 | 4,425 | 4,465 | 4,335 | 4,460 | +20 | +0.5% | 19,700 |
| 2025/04/01 | 4,540 | 4,580 | 4,430 | 4,440 | -85 | -1.9% | 73,500 |
| 2025/03/31 | 4,620 | 4,655 | 4,520 | 4,525 | -230 | -4.8% | 34,000 |
| 2025/03/28 | 4,745 | 4,860 | 4,745 | 4,755 | -80 | -1.7% | 16,500 |
| 2025/03/27 | 4,740 | 4,835 | 4,715 | 4,835 | +25 | +0.5% | 22,200 |
| 2025/03/26 | 4,780 | 4,820 | 4,750 | 4,810 | +30 | +0.6% | 14,000 |
| 2025/03/25 | 4,850 | 4,880 | 4,765 | 4,780 | ±0 | ±0% | 17,100 |
| 2025/03/24 | 4,850 | 4,950 | 4,775 | 4,780 | -50 | -1% | 33,300 |
| 2025/03/21 | 4,900 | 4,920 | 4,830 | 4,830 | -65 | -1.3% | 19,000 |
| 2025/03/19 | 4,855 | 4,930 | 4,840 | 4,895 | +40 | +0.8% | 21,100 |
| 2025/03/18 | 4,935 | 4,935 | 4,835 | 4,855 | -25 | -0.5% | 18,900 |
| 2025/03/17 | 4,920 | 4,965 | 4,830 | 4,880 | +30 | +0.6% | 26,200 |
| 2025/03/14 | 4,690 | 4,880 | 4,690 | 4,850 | +105 | +2.2% | 18,500 |
| 2025/03/13 | 4,810 | 4,810 | 4,700 | 4,745 | +5 | +0.1% | 20,900 |
| 2025/03/12 | 4,700 | 4,770 | 4,675 | 4,740 | +40 | +0.9% | 19,900 |
| 2025/03/11 | 4,610 | 4,700 | 4,485 | 4,700 | -15 | -0.3% | 39,800 |
| 2025/03/10 | 4,800 | 4,800 | 4,695 | 4,715 | -80 | -1.7% | 22,500 |
| 2025/03/07 | 4,900 | 4,900 | 4,780 | 4,795 | -145 | -2.9% | 28,600 |
| 2025/03/06 | 4,885 | 4,940 | 4,840 | 4,940 | +120 | +2.5% | 28,600 |
| 2025/03/05 | 4,775 | 4,910 | 4,770 | 4,820 | +20 | +0.4% | 17,600 |
| 2025/03/04 | 4,860 | 4,875 | 4,690 | 4,800 | -85 | -1.7% | 28,000 |
| 2025/03/03 | 4,940 | 4,940 | 4,780 | 4,885 | +65 | +1.3% | 19,100 |
| 2025/02/28 | 4,975 | 5,000 | 4,745 | 4,820 | -200 | -4% | 52,000 |
| 2025/02/27 | 5,020 | 5,030 | 4,970 | 5,020 | +70 | +1.4% | 24,300 |
| 2025/02/26 | 5,040 | 5,080 | 4,910 | 4,950 | -90 | -1.8% | 27,900 |
| 2025/02/25 | 5,000 | 5,160 | 4,995 | 5,040 | -60 | -1.2% | 28,300 |
| 2025/02/21 | 5,090 | 5,160 | 5,050 | 5,100 | -90 | -1.7% | 44,500 |
| 2025/02/20 | 5,330 | 5,500 | 5,170 | 5,190 | -140 | -2.6% | 43,200 |
| 2025/02/19 | 5,320 | 5,420 | 5,270 | 5,330 | +10 | +0.2% | 21,800 |
| 2025/02/18 | 5,260 | 5,380 | 5,220 | 5,320 | +60 | +1.1% | 27,300 |
| 2025/02/17 | 5,340 | 5,460 | 5,250 | 5,260 | -10 | -0.2% | 39,200 |
| 2025/02/14 | 5,380 | 5,420 | 5,270 | 5,270 | -110 | -2% | 42,900 |
| 2025/02/13 | 5,530 | 5,560 | 5,350 | 5,380 | -190 | -3.4% | 93,100 |
| 2025/02/12 | 5,140 | 5,620 | 5,140 | 5,570 | +510 | +10.1% | 196,100 |
| 2025/02/10 | 5,020 | 5,140 | 4,950 | 5,060 | +40 | +0.8% | 57,100 |
51～
100
件表示中 / 5161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 | 491,000円 | +3.9% | +6.2% | 2.26% | 17.95倍 | 2.68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 |
| ソリトン | 128,700円 | +4.8% | +2.0% | 4.04% | 13.64倍 | 1.94倍 |
|
セキュリティ対策ソフトとシステム構築が柱。映像伝送や人感センサーなど育成。技術力定評 |
| ＮＣＤ | 287,300円 | +6.3% | +5.2% | 4.18% | 12.05倍 | 3.02倍 |
|
システム開発、運用サービス、駐輪場管理システムが経営の３本柱。駐輪場の運営事業も展開 |
| マークラインズ | 187,400円 | +16.9% | +10.0% | 2.77% | 14.50倍 | 3.75倍 |
|
自動車業界特化のＷｅｂ情報サービスを国内外で展開。部品調達代行やコンサル、人材紹介も |
| 日本通信 | 14,900円 | +20.2% | +16.0% | 0.00% | 24.71倍 | 6.68倍 |
|
仮想移動体通信事業者（ＭＶＮＯ）の先駆。ＭＶＮＥも。前橋市などで電子証明事業へ注力中 |
市場注目の銘柄
チャート関連のコラム
