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 |
|---|---|---|---|---|---|---|---|
| 2025/03/27 | 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 |
| 2025/02/07 | 5,000 | 5,050 | 4,940 | 5,020 | +20 | +0.4% | 31,000 |
| 2025/02/06 | 4,855 | 5,130 | 4,815 | 5,000 | +125 | +2.6% | 94,400 |
| 2025/02/05 | 4,885 | 4,970 | 4,845 | 4,875 | +60 | +1.2% | 26,200 |
| 2025/02/04 | 4,860 | 4,910 | 4,815 | 4,815 | +5 | +0.1% | 25,000 |
| 2025/02/03 | 4,855 | 4,855 | 4,755 | 4,810 | -80 | -1.6% | 32,700 |
| 2025/01/31 | 4,880 | 4,910 | 4,825 | 4,890 | +30 | +0.6% | 21,200 |
| 2025/01/30 | 4,820 | 4,935 | 4,760 | 4,860 | ±0 | ±0% | 36,600 |
| 2025/01/29 | 4,955 | 4,955 | 4,855 | 4,860 | -95 | -1.9% | 56,200 |
| 2025/01/28 | 4,700 | 4,955 | 4,615 | 4,955 | +255 | +5.4% | 61,300 |
| 2025/01/27 | 4,865 | 4,865 | 4,615 | 4,700 | -145 | -3% | 104,700 |
| 2025/01/24 | 4,860 | 4,860 | 4,690 | 4,845 | +55 | +1.1% | 61,600 |
| 2025/01/23 | 4,800 | 4,840 | 4,685 | 4,790 | -20 | -0.4% | 70,600 |
| 2025/01/22 | 4,545 | 4,820 | 4,530 | 4,810 | +315 | +7% | 193,100 |
| 2025/01/21 | 4,500 | 4,650 | 4,365 | 4,495 | +35 | +0.8% | 180,500 |
| 2025/01/20 | 4,550 | 4,550 | 4,455 | 4,460 | -25 | -0.6% | 26,000 |
| 2025/01/17 | 4,500 | 4,510 | 4,435 | 4,485 | -35 | -0.8% | 27,500 |
| 2025/01/16 | 4,695 | 4,705 | 4,490 | 4,520 | -85 | -1.8% | 41,100 |
| 2025/01/15 | 4,600 | 4,705 | 4,595 | 4,605 | +5 | +0.1% | 41,400 |
| 2025/01/14 | 4,695 | 4,755 | 4,580 | 4,600 | -150 | -3.2% | 61,700 |
101～
150
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 | 459,000円 | +3.9% | +6.2% | 2.42% | 16.78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 |
| ＭＤＶ | 58,800円 | +52.4% | - | 1.53% | 13.49倍 | 7.96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 | 1,290円 | - | - | - | - | - |
|
- |
| サイバトラスト | 284,400円 | +10.2% | +8.4% | 0.81% | 23.94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 |
市場注目の銘柄
チャート関連のコラム
