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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2018/11/09 | 4,860 | 5,100 | 4,740 | 4,935 | +60 | +1.2% | 125,600 |
| 2018/11/08 | 4,945 | 4,985 | 4,795 | 4,875 | ±0 | ±0% | 55,300 |
| 2018/11/07 | 4,860 | 4,915 | 4,660 | 4,875 | +35 | +0.7% | 76,500 |
| 2018/11/06 | 4,975 | 4,985 | 4,775 | 4,840 | -65 | -1.3% | 57,400 |
| 2018/11/05 | 4,895 | 5,030 | 4,880 | 4,905 | -60 | -1.2% | 49,300 |
| 2018/11/02 | 5,000 | 5,190 | 4,855 | 4,965 | -95 | -1.9% | 138,100 |
| 2018/11/01 | 5,000 | 5,120 | 4,830 | 5,060 | +60 | +1.2% | 102,200 |
| 2018/10/31 | 4,780 | 5,040 | 4,705 | 5,000 | +315 | +6.7% | 138,000 |
| 2018/10/30 | 4,200 | 4,740 | 4,200 | 4,685 | +410 | +9.6% | 205,800 |
| 2018/10/29 | 4,365 | 4,510 | 4,265 | 4,275 | -110 | -2.5% | 76,600 |
| 2018/10/26 | 4,520 | 4,630 | 4,300 | 4,385 | -95 | -2.1% | 122,900 |
| 2018/10/25 | 4,520 | 4,625 | 4,480 | 4,480 | -250 | -5.3% | 94,500 |
| 2018/10/24 | 4,855 | 4,945 | 4,690 | 4,730 | -125 | -2.6% | 85,300 |
| 2018/10/23 | 5,000 | 5,110 | 4,775 | 4,855 | -140 | -2.8% | 102,400 |
| 2018/10/22 | 4,895 | 5,020 | 4,745 | 4,995 | +100 | +2% | 64,300 |
| 2018/10/19 | 4,800 | 4,925 | 4,760 | 4,895 | +25 | +0.5% | 68,200 |
| 2018/10/18 | 4,940 | 4,955 | 4,840 | 4,870 | -65 | -1.3% | 57,900 |
| 2018/10/17 | 5,060 | 5,150 | 4,915 | 4,935 | -75 | -1.5% | 85,600 |
| 2018/10/16 | 4,900 | 5,040 | 4,835 | 5,010 | +90 | +1.8% | 65,800 |
| 2018/10/15 | 5,140 | 5,170 | 4,905 | 4,920 | -180 | -3.5% | 86,100 |
| 2018/10/12 | 4,835 | 5,140 | 4,830 | 5,100 | +230 | +4.7% | 104,800 |
| 2018/10/11 | 4,750 | 4,910 | 4,680 | 4,870 | -190 | -3.8% | 161,600 |
| 2018/10/10 | 5,010 | 5,210 | 4,970 | 5,060 | +95 | +1.9% | 123,800 |
| 2018/10/09 | 4,945 | 4,995 | 4,810 | 4,965 | +20 | +0.4% | 53,300 |
| 2018/10/05 | 4,860 | 5,040 | 4,835 | 4,945 | +25 | +0.5% | 101,600 |
| 2018/10/04 | 4,935 | 5,040 | 4,810 | 4,920 | -40 | -0.8% | 111,700 |
| 2018/10/03 | 5,100 | 5,100 | 4,900 | 4,960 | -30 | -0.6% | 111,400 |
| 2018/10/02 | 5,430 | 5,430 | 4,840 | 4,990 | -410 | -7.6% | 356,400 |
| 2018/10/01 | 5,470 | 5,520 | 5,330 | 5,400 | -30 | -0.6% | 100,800 |
| 2018/09/28 | 5,260 | 5,500 | 5,220 | 5,430 | +250 | +4.8% | 181,000 |
| 2018/09/27 | 5,290 | 5,300 | 5,100 | 5,180 | -100 | -1.9% | 113,700 |
| 2018/09/26 | 5,140 | 5,280 | 5,080 | 5,280 | +140 | +2.7% | 122,500 |
| 2018/09/25 | 4,960 | 5,140 | 4,915 | 5,140 | +225 | +4.6% | 140,800 |
| 2018/09/21 | 4,990 | 5,000 | 4,860 | 4,915 | -25 | -0.5% | 85,900 |
| 2018/09/20 | 4,900 | 4,995 | 4,825 | 4,940 | +5 | +0.1% | 126,400 |
| 2018/09/19 | 4,705 | 4,980 | 4,665 | 4,935 | +210 | +4.4% | 138,500 |
| 2018/09/18 | 4,990 | 4,990 | 4,690 | 4,725 | -125 | -2.6% | 139,800 |
| 2018/09/14 | 4,615 | 4,855 | 4,570 | 4,850 | +280 | +6.1% | 165,800 |
| 2018/09/13 | 4,585 | 4,690 | 4,475 | 4,570 | +35 | +0.8% | 92,500 |
| 2018/09/12 | 4,610 | 4,725 | 4,525 | 4,535 | -15 | -0.3% | 182,400 |
| 2018/09/11 | 4,555 | 4,580 | 4,420 | 4,550 | +55 | +1.2% | 83,700 |
| 2018/09/10 | 4,285 | 4,515 | 4,235 | 4,495 | +155 | +3.6% | 125,000 |
| 2018/09/07 | 4,245 | 4,370 | 4,205 | 4,340 | +95 | +2.2% | 74,900 |
| 2018/09/06 | 4,340 | 4,375 | 4,215 | 4,245 | -130 | -3% | 85,700 |
| 2018/09/05 | 4,260 | 4,430 | 4,240 | 4,375 | +90 | +2.1% | 87,700 |
| 2018/09/04 | 4,140 | 4,340 | 4,130 | 4,285 | +130 | +3.1% | 77,300 |
| 2018/09/03 | 4,265 | 4,295 | 4,100 | 4,155 | -155 | -3.6% | 106,200 |
1651～
1700
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
