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 |
|---|---|---|---|---|---|---|---|
| 2019/01/29 | 3,600 | 3,625 | 3,220 | 3,555 | +10 | +0.3% | 310,100 |
| 2019/01/28 | 3,550 | 3,570 | 3,535 | 3,545 | ±0 | ±0% | 35,000 |
| 2019/01/25 | 3,550 | 3,560 | 3,500 | 3,545 | -20 | -0.6% | 39,000 |
| 2019/01/24 | 3,560 | 3,595 | 3,505 | 3,565 | +35 | +1% | 41,300 |
| 2019/01/23 | 3,530 | 3,575 | 3,490 | 3,530 | -70 | -1.9% | 24,200 |
| 2019/01/22 | 3,655 | 3,655 | 3,545 | 3,600 | -55 | -1.5% | 25,400 |
| 2019/01/21 | 3,745 | 3,760 | 3,600 | 3,655 | -40 | -1.1% | 33,200 |
| 2019/01/18 | 3,745 | 3,770 | 3,665 | 3,695 | -40 | -1.1% | 25,300 |
| 2019/01/17 | 3,715 | 3,735 | 3,625 | 3,735 | +50 | +1.4% | 32,000 |
| 2019/01/16 | 3,620 | 3,750 | 3,580 | 3,685 | +105 | +2.9% | 58,200 |
| 2019/01/15 | 3,500 | 3,605 | 3,475 | 3,580 | +20 | +0.6% | 42,000 |
| 2019/01/11 | 3,575 | 3,615 | 3,520 | 3,560 | -5 | -0.1% | 29,400 |
| 2019/01/10 | 3,640 | 3,640 | 3,530 | 3,565 | -110 | -3% | 33,600 |
| 2019/01/09 | 3,710 | 3,725 | 3,640 | 3,675 | -5 | -0.1% | 40,900 |
| 2019/01/08 | 3,660 | 3,735 | 3,645 | 3,680 | +5 | +0.1% | 29,400 |
| 2019/01/07 | 3,675 | 3,715 | 3,610 | 3,675 | +90 | +2.5% | 25,000 |
| 2019/01/04 | 3,560 | 3,585 | 3,445 | 3,585 | -15 | -0.4% | 23,400 |
| 2018/12/28 | 3,625 | 3,710 | 3,540 | 3,600 | -120 | -3.2% | 25,100 |
| 2018/12/27 | 3,815 | 3,845 | 3,665 | 3,720 | +170 | +4.8% | 37,500 |
| 2018/12/26 | 3,465 | 3,610 | 3,410 | 3,550 | +185 | +5.5% | 54,700 |
| 2018/12/25 | 3,370 | 3,465 | 3,340 | 3,365 | -215 | -6% | 69,800 |
| 2018/12/21 | 3,540 | 3,610 | 3,450 | 3,580 | -30 | -0.8% | 55,200 |
| 2018/12/20 | 3,700 | 3,710 | 3,520 | 3,610 | -165 | -4.4% | 77,200 |
| 2018/12/19 | 3,775 | 3,870 | 3,680 | 3,775 | +35 | +0.9% | 32,700 |
| 2018/12/18 | 3,790 | 3,825 | 3,690 | 3,740 | -115 | -3% | 52,800 |
| 2018/12/17 | 3,985 | 3,985 | 3,855 | 3,855 | -145 | -3.6% | 31,200 |
| 2018/12/14 | 4,180 | 4,205 | 3,985 | 4,000 | -205 | -4.9% | 45,500 |
| 2018/12/13 | 4,200 | 4,270 | 4,150 | 4,205 | -5 | -0.1% | 29,700 |
| 2018/12/12 | 4,000 | 4,220 | 4,000 | 4,210 | +145 | +3.6% | 47,900 |
| 2018/12/11 | 4,050 | 4,105 | 3,995 | 4,065 | +45 | +1.1% | 45,500 |
| 2018/12/10 | 4,175 | 4,185 | 4,000 | 4,020 | -155 | -3.7% | 37,200 |
| 2018/12/07 | 4,140 | 4,200 | 4,040 | 4,175 | +105 | +2.6% | 44,900 |
| 2018/12/06 | 4,210 | 4,225 | 4,035 | 4,070 | -140 | -3.3% | 47,300 |
| 2018/12/05 | 4,180 | 4,275 | 4,100 | 4,210 | -25 | -0.6% | 52,600 |
| 2018/12/04 | 4,285 | 4,360 | 4,220 | 4,235 | -90 | -2.1% | 53,400 |
| 2018/12/03 | 4,400 | 4,460 | 4,300 | 4,325 | -65 | -1.5% | 50,000 |
| 2018/11/30 | 4,430 | 4,495 | 4,350 | 4,390 | -40 | -0.9% | 30,000 |
| 2018/11/29 | 4,550 | 4,565 | 4,405 | 4,430 | -10 | -0.2% | 44,100 |
| 2018/11/28 | 4,310 | 4,480 | 4,285 | 4,440 | +170 | +4% | 66,000 |
| 2018/11/27 | 4,260 | 4,290 | 4,165 | 4,270 | +45 | +1.1% | 55,800 |
| 2018/11/26 | 4,400 | 4,415 | 4,220 | 4,225 | -160 | -3.6% | 83,800 |
| 2018/11/22 | 4,340 | 4,400 | 4,260 | 4,385 | +30 | +0.7% | 46,300 |
| 2018/11/21 | 4,265 | 4,450 | 4,265 | 4,355 | -40 | -0.9% | 67,300 |
| 2018/11/20 | 4,375 | 4,415 | 4,270 | 4,395 | -50 | -1.1% | 68,600 |
| 2018/11/19 | 4,350 | 4,465 | 4,290 | 4,445 | +125 | +2.9% | 57,200 |
| 2018/11/16 | 4,410 | 4,425 | 4,270 | 4,320 | -85 | -1.9% | 69,600 |
| 2018/11/15 | 4,240 | 4,480 | 4,235 | 4,405 | +30 | +0.7% | 80,000 |
| 2018/11/14 | 4,440 | 4,510 | 4,325 | 4,375 | -145 | -3.2% | 85,200 |
| 2018/11/13 | 4,465 | 4,620 | 4,395 | 4,520 | -40 | -0.9% | 81,100 |
| 2018/11/12 | 4,855 | 4,865 | 4,485 | 4,560 | -375 | -7.6% | 188,900 |
1551～
1600
件表示中 / 5140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 | 518,000円 | +3.9% | +6.2% | 2.14% | 18.94倍 | 2.83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 |
| ＫＳＫ | 352,000円 | +7.6% | +7.7% | 4.63% | 10.81倍 | 1.29倍 |
|
独立系ソフトウェアの中堅。ＮＥＣグループ依存度は２割。ネットワークサービスの比重拡大 |
| ダイナミクマ | 113,100円 | - | - | - | - | 2.99倍 |
|
- |
| 出前館 | 23,100円 | +5.1% | - | 0.00% | 23100.00倍 | 0.80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 |
| シェアリングＴ | 111,400円 | +14.6% | +11.7% | 3.59% | 18.10倍 | 6.61倍 |
|
住まい関連トラブル対応のマッチングサイトを運営。多角化路線改め、柱の住まい関連に集中 |
市場注目の銘柄
チャート関連のコラム
