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 |
|---|---|---|---|---|---|---|---|
| 2019/05/22 | 3,520 | 3,580 | 3,495 | 3,545 | +65 | +1.9% | 15,500 |
| 2019/05/21 | 3,590 | 3,590 | 3,465 | 3,480 | -90 | -2.5% | 29,000 |
| 2019/05/20 | 3,520 | 3,595 | 3,495 | 3,570 | +95 | +2.7% | 34,800 |
| 2019/05/17 | 3,410 | 3,480 | 3,395 | 3,475 | +110 | +3.3% | 19,900 |
| 2019/05/16 | 3,465 | 3,465 | 3,350 | 3,365 | -110 | -3.2% | 25,300 |
| 2019/05/15 | 3,485 | 3,540 | 3,410 | 3,475 | ±0 | ±0% | 39,600 |
| 2019/05/14 | 3,345 | 3,475 | 3,260 | 3,475 | +35 | +1% | 40,600 |
| 2019/05/13 | 3,435 | 3,475 | 3,375 | 3,440 | +5 | +0.1% | 36,000 |
| 2019/05/10 | 3,360 | 3,475 | 3,345 | 3,435 | +10 | +0.3% | 40,900 |
| 2019/05/09 | 3,535 | 3,550 | 3,410 | 3,425 | -150 | -4.2% | 38,900 |
| 2019/05/08 | 3,580 | 3,630 | 3,530 | 3,575 | -50 | -1.4% | 29,000 |
| 2019/05/07 | 3,505 | 3,640 | 3,505 | 3,625 | +75 | +2.1% | 28,100 |
| 2019/04/26 | 3,535 | 3,565 | 3,465 | 3,550 | -15 | -0.4% | 39,800 |
| 2019/04/25 | 3,595 | 3,630 | 3,540 | 3,565 | -65 | -1.8% | 33,900 |
| 2019/04/24 | 3,600 | 3,660 | 3,590 | 3,630 | -10 | -0.3% | 47,300 |
| 2019/04/23 | 3,705 | 3,770 | 3,570 | 3,640 | +30 | +0.8% | 155,400 |
| 2019/04/22 | 3,630 | 3,665 | 3,565 | 3,610 | -5 | -0.1% | 31,200 |
| 2019/04/19 | 3,650 | 3,740 | 3,575 | 3,615 | +5 | +0.1% | 37,900 |
| 2019/04/18 | 3,675 | 3,680 | 3,570 | 3,610 | -45 | -1.2% | 35,100 |
| 2019/04/17 | 3,690 | 3,710 | 3,635 | 3,655 | -30 | -0.8% | 22,400 |
| 2019/04/16 | 3,695 | 3,725 | 3,670 | 3,685 | ±0 | ±0% | 18,300 |
| 2019/04/15 | 3,735 | 3,755 | 3,670 | 3,685 | -10 | -0.3% | 44,000 |
| 2019/04/12 | 3,700 | 3,700 | 3,560 | 3,695 | +65 | +1.8% | 62,600 |
| 2019/04/11 | 3,685 | 3,695 | 3,515 | 3,630 | -75 | -2% | 83,100 |
| 2019/04/10 | 3,665 | 3,780 | 3,630 | 3,705 | -35 | -0.9% | 94,200 |
| 2019/04/09 | 3,650 | 3,755 | 3,560 | 3,740 | +300 | +8.7% | 189,500 |
| 2019/04/08 | 3,295 | 3,455 | 3,265 | 3,440 | +195 | +6% | 108,600 |
| 2019/04/05 | 3,220 | 3,250 | 3,180 | 3,245 | +10 | +0.3% | 19,500 |
| 2019/04/04 | 3,255 | 3,280 | 3,215 | 3,235 | -20 | -0.6% | 14,300 |
| 2019/04/03 | 3,180 | 3,255 | 3,130 | 3,255 | +45 | +1.4% | 22,100 |
| 2019/04/02 | 3,290 | 3,310 | 3,205 | 3,210 | -100 | -3% | 26,400 |
| 2019/04/01 | 3,340 | 3,400 | 3,305 | 3,310 | -5 | -0.2% | 28,700 |
| 2019/03/29 | 3,305 | 3,345 | 3,270 | 3,315 | +15 | +0.5% | 27,700 |
| 2019/03/28 | 3,325 | 3,330 | 3,255 | 3,300 | -60 | -1.8% | 26,000 |
| 2019/03/27 | 3,305 | 3,380 | 3,305 | 3,360 | +40 | +1.2% | 27,500 |
| 2019/03/26 | 3,220 | 3,325 | 3,220 | 3,320 | +105 | +3.3% | 33,900 |
| 2019/03/25 | 3,130 | 3,230 | 3,120 | 3,215 | -120 | -3.6% | 32,500 |
| 2019/03/22 | 3,340 | 3,360 | 3,300 | 3,335 | -5 | -0.1% | 13,600 |
| 2019/03/20 | 3,360 | 3,415 | 3,330 | 3,340 | -30 | -0.9% | 22,100 |
| 2019/03/19 | 3,455 | 3,455 | 3,330 | 3,370 | -55 | -1.6% | 32,600 |
| 2019/03/18 | 3,380 | 3,460 | 3,380 | 3,425 | +50 | +1.5% | 33,500 |
| 2019/03/15 | 3,360 | 3,415 | 3,355 | 3,375 | -10 | -0.3% | 24,200 |
| 2019/03/14 | 3,405 | 3,405 | 3,330 | 3,385 | -10 | -0.3% | 27,600 |
| 2019/03/13 | 3,395 | 3,415 | 3,330 | 3,395 | ±0 | ±0% | 15,100 |
| 2019/03/12 | 3,410 | 3,465 | 3,390 | 3,395 | +40 | +1.2% | 32,800 |
| 2019/03/11 | 3,395 | 3,395 | 3,300 | 3,355 | +10 | +0.3% | 24,700 |
| 2019/03/08 | 3,390 | 3,400 | 3,310 | 3,345 | -130 | -3.7% | 39,800 |
| 2019/03/07 | 3,510 | 3,540 | 3,445 | 3,475 | -80 | -2.3% | 34,400 |
| 2019/03/06 | 3,560 | 3,570 | 3,505 | 3,555 | -20 | -0.6% | 28,200 |
| 2019/03/05 | 3,610 | 3,615 | 3,545 | 3,575 | -80 | -2.2% | 34,100 |
1501～
1550
件表示中 / 5163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 | 512,000円 | +3.9% | +6.2% | 2.17% | 18.72倍 | 2.80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 |
| 出前館 | 23,500円 | +5.1% | - | 0.00% | 23500.00倍 | 0.81倍 |
|
出前仲介サイト「出前館」を運営。業界首位級。サイト内広告にも注力。ＬＩＮＥヤフー傘下 |
| ソリトン | 133,400円 | +4.8% | +2.0% | 3.90% | 14.13倍 | 2.02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 |
| ソースネクスト | 18,700円 | -25.8% | - | 0.00% | - | 3.46倍 |
|
ＰＣ用ソフト・ＩｏＴ機器中心。ウイルス対策シェア上位。自動通訳機「ポケトーク」に積極投資 |
| 東邦システム | 125,000円 | +9.6% | +5.7% | 3.60% | 18.12倍 | 2.46倍 |
|
旧東邦生命系ソフト開発中堅。金融強い。日鉄ソリューションズと資本業務提携し非金融強化 |
市場注目の銘柄
チャート関連のコラム
