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 |
|---|---|---|---|---|---|---|---|
| 2020/02/17 | 3,705 | 3,725 | 3,635 | 3,685 | -90 | -2.4% | 41,400 |
| 2020/02/14 | 3,860 | 3,875 | 3,770 | 3,775 | -130 | -3.3% | 28,600 |
| 2020/02/13 | 3,940 | 3,945 | 3,850 | 3,905 | -15 | -0.4% | 31,100 |
| 2020/02/12 | 3,980 | 4,085 | 3,915 | 3,920 | +25 | +0.6% | 85,000 |
| 2020/02/10 | 3,925 | 3,930 | 3,855 | 3,895 | -30 | -0.8% | 24,800 |
| 2020/02/07 | 3,950 | 3,980 | 3,910 | 3,925 | -5 | -0.1% | 22,800 |
| 2020/02/06 | 3,925 | 3,950 | 3,875 | 3,930 | +50 | +1.3% | 28,600 |
| 2020/02/05 | 3,875 | 3,925 | 3,850 | 3,880 | +35 | +0.9% | 26,900 |
| 2020/02/04 | 3,735 | 3,850 | 3,695 | 3,845 | +125 | +3.4% | 32,300 |
| 2020/02/03 | 3,650 | 3,760 | 3,615 | 3,720 | -40 | -1.1% | 28,300 |
| 2020/01/31 | 3,680 | 3,785 | 3,665 | 3,760 | +95 | +2.6% | 32,800 |
| 2020/01/30 | 3,825 | 3,825 | 3,655 | 3,665 | -160 | -4.2% | 55,700 |
| 2020/01/29 | 3,915 | 3,915 | 3,825 | 3,825 | -75 | -1.9% | 19,000 |
| 2020/01/28 | 3,800 | 3,925 | 3,785 | 3,900 | +35 | +0.9% | 34,900 |
| 2020/01/27 | 3,850 | 3,900 | 3,810 | 3,865 | -70 | -1.8% | 31,500 |
| 2020/01/24 | 3,990 | 4,020 | 3,925 | 3,935 | +10 | +0.3% | 28,600 |
| 2020/01/23 | 3,965 | 4,020 | 3,915 | 3,925 | -30 | -0.8% | 22,900 |
| 2020/01/22 | 4,020 | 4,055 | 3,950 | 3,955 | -50 | -1.2% | 19,900 |
| 2020/01/21 | 3,980 | 4,005 | 3,855 | 4,005 | +90 | +2.3% | 32,200 |
| 2020/01/20 | 3,940 | 3,950 | 3,875 | 3,915 | -45 | -1.1% | 40,200 |
| 2020/01/17 | 4,090 | 4,090 | 3,900 | 3,960 | -120 | -2.9% | 55,500 |
| 2020/01/16 | 4,115 | 4,120 | 4,065 | 4,080 | +10 | +0.2% | 23,500 |
| 2020/01/15 | 4,120 | 4,180 | 4,050 | 4,070 | -25 | -0.6% | 48,100 |
| 2020/01/14 | 4,100 | 4,130 | 4,075 | 4,095 | +60 | +1.5% | 32,000 |
| 2020/01/10 | 4,095 | 4,105 | 4,020 | 4,035 | -10 | -0.2% | 48,600 |
| 2020/01/09 | 3,970 | 4,100 | 3,940 | 4,045 | +200 | +5.2% | 95,600 |
| 2020/01/08 | 3,940 | 3,960 | 3,760 | 3,845 | -115 | -2.9% | 73,600 |
| 2020/01/07 | 3,920 | 4,040 | 3,920 | 3,960 | +95 | +2.5% | 96,700 |
| 2020/01/06 | 3,860 | 3,900 | 3,820 | 3,865 | -30 | -0.8% | 35,300 |
| 2019/12/30 | 3,855 | 3,900 | 3,780 | 3,895 | +80 | +2.1% | 51,300 |
| 2019/12/27 | 3,690 | 3,845 | 3,690 | 3,815 | +125 | +3.4% | 42,700 |
| 2019/12/26 | 3,750 | 3,775 | 3,680 | 3,690 | -60 | -1.6% | 35,200 |
| 2019/12/25 | 3,780 | 3,815 | 3,745 | 3,750 | -15 | -0.4% | 17,500 |
| 2019/12/24 | 3,755 | 3,785 | 3,730 | 3,765 | +30 | +0.8% | 16,500 |
| 2019/12/23 | 3,795 | 3,795 | 3,715 | 3,735 | -65 | -1.7% | 14,600 |
| 2019/12/20 | 3,720 | 3,800 | 3,710 | 3,800 | +90 | +2.4% | 16,300 |
| 2019/12/19 | 3,695 | 3,740 | 3,690 | 3,710 | -25 | -0.7% | 12,300 |
| 2019/12/18 | 3,795 | 3,810 | 3,685 | 3,735 | -40 | -1.1% | 19,700 |
| 2019/12/17 | 3,690 | 3,775 | 3,680 | 3,775 | +90 | +2.4% | 23,900 |
| 2019/12/16 | 3,655 | 3,725 | 3,655 | 3,685 | +10 | +0.3% | 14,400 |
| 2019/12/13 | 3,745 | 3,755 | 3,670 | 3,675 | -15 | -0.4% | 25,000 |
| 2019/12/12 | 3,685 | 3,725 | 3,615 | 3,690 | +5 | +0.1% | 21,000 |
| 2019/12/11 | 3,740 | 3,750 | 3,670 | 3,685 | -85 | -2.3% | 21,900 |
| 2019/12/10 | 3,720 | 3,780 | 3,710 | 3,770 | +85 | +2.3% | 22,400 |
| 2019/12/09 | 3,700 | 3,740 | 3,670 | 3,685 | +15 | +0.4% | 14,200 |
| 2019/12/06 | 3,700 | 3,715 | 3,645 | 3,670 | -70 | -1.9% | 36,100 |
| 2019/12/05 | 3,900 | 3,920 | 3,740 | 3,740 | -140 | -3.6% | 36,100 |
| 2019/12/04 | 3,815 | 3,895 | 3,805 | 3,880 | +10 | +0.3% | 30,700 |
| 2019/12/03 | 3,850 | 3,920 | 3,795 | 3,870 | -15 | -0.4% | 52,900 |
| 2019/12/02 | 3,950 | 4,010 | 3,885 | 3,885 | ±0 | ±0% | 91,800 |
1351～
1400
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
