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 |
|---|---|---|---|---|---|---|---|
| 2019/04/16 | 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 |
| 2019/03/04 | 3,730 | 3,735 | 3,650 | 3,655 | -40 | -1.1% | 21,600 |
| 2019/03/01 | 3,650 | 3,720 | 3,645 | 3,695 | +55 | +1.5% | 24,600 |
| 2019/02/28 | 3,765 | 3,765 | 3,635 | 3,640 | -120 | -3.2% | 40,300 |
| 2019/02/27 | 3,790 | 3,795 | 3,715 | 3,760 | +5 | +0.1% | 25,800 |
| 2019/02/26 | 3,855 | 3,855 | 3,735 | 3,755 | -100 | -2.6% | 37,800 |
| 2019/02/25 | 3,770 | 3,865 | 3,750 | 3,855 | +110 | +2.9% | 43,400 |
| 2019/02/22 | 3,675 | 3,765 | 3,670 | 3,745 | +65 | +1.8% | 39,200 |
| 2019/02/21 | 3,755 | 3,755 | 3,660 | 3,680 | -40 | -1.1% | 29,900 |
| 2019/02/20 | 3,770 | 3,790 | 3,695 | 3,720 | -50 | -1.3% | 30,700 |
| 2019/02/19 | 3,685 | 3,805 | 3,675 | 3,770 | +75 | +2% | 32,500 |
| 2019/02/18 | 3,705 | 3,730 | 3,650 | 3,695 | +60 | +1.7% | 22,400 |
| 2019/02/15 | 3,710 | 3,710 | 3,610 | 3,635 | -70 | -1.9% | 29,600 |
| 2019/02/14 | 3,800 | 3,810 | 3,660 | 3,705 | -55 | -1.5% | 56,100 |
| 2019/02/13 | 3,645 | 3,910 | 3,635 | 3,760 | +190 | +5.3% | 113,800 |
| 2019/02/12 | 3,625 | 3,680 | 3,485 | 3,570 | -155 | -4.2% | 94,200 |
| 2019/02/08 | 3,685 | 3,800 | 3,640 | 3,725 | +5 | +0.1% | 57,900 |
| 2019/02/07 | 3,840 | 3,885 | 3,705 | 3,720 | -120 | -3.1% | 50,900 |
| 2019/02/06 | 3,895 | 3,935 | 3,780 | 3,840 | -10 | -0.3% | 73,500 |
| 2019/02/05 | 3,710 | 3,880 | 3,685 | 3,850 | +195 | +5.3% | 114,000 |
| 2019/02/04 | 3,515 | 3,655 | 3,480 | 3,655 | +210 | +6.1% | 64,600 |
1551～
1600
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
