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 |
---|---|---|---|---|---|---|---|
2018/06/21 | 3,080 | 3,125 | 3,040 | 3,090 | ±0 | ±0% | 23,100 |
2018/06/20 | 3,010 | 3,090 | 2,924 | 3,090 | +55 | +1.8% | 44,600 |
2018/06/19 | 3,100 | 3,145 | 3,000 | 3,035 | -45 | -1.5% | 76,700 |
2018/06/18 | 2,990 | 3,115 | 2,914 | 3,080 | +117 | +3.9% | 50,500 |
2018/06/15 | 2,921 | 2,997 | 2,867 | 2,963 | +63 | +2.2% | 68,800 |
2018/06/14 | 3,065 | 3,145 | 2,894 | 2,900 | -195 | -6.3% | 120,700 |
2018/06/13 | 3,100 | 3,145 | 3,065 | 3,095 | +40 | +1.3% | 52,400 |
2018/06/12 | 2,934 | 3,090 | 2,934 | 3,055 | +125 | +4.3% | 35,300 |
2018/06/11 | 3,000 | 3,000 | 2,916 | 2,930 | -70 | -2.3% | 35,900 |
2018/06/08 | 2,989 | 3,020 | 2,959 | 3,000 | +11 | +0.4% | 48,400 |
2018/06/07 | 2,867 | 2,989 | 2,852 | 2,989 | +123 | +4.3% | 89,700 |
2018/06/06 | 2,840 | 2,870 | 2,792 | 2,866 | +36 | +1.3% | 49,700 |
2018/06/05 | 2,760 | 2,830 | 2,720 | 2,830 | +77 | +2.8% | 67,300 |
2018/06/04 | 2,693 | 2,756 | 2,667 | 2,753 | +87 | +3.3% | 34,000 |
2018/06/01 | 2,632 | 2,666 | 2,622 | 2,666 | +43 | +1.6% | 25,200 |
2018/05/31 | 2,589 | 2,660 | 2,541 | 2,623 | +72 | +2.8% | 33,200 |
2018/05/30 | 2,569 | 2,574 | 2,525 | 2,551 | -54 | -2.1% | 40,400 |
2018/05/29 | 2,717 | 2,717 | 2,591 | 2,605 | -109 | -4% | 51,200 |
2018/05/28 | 2,789 | 2,789 | 2,702 | 2,714 | -48 | -1.7% | 20,300 |
2018/05/25 | 2,755 | 2,769 | 2,742 | 2,762 | +18 | +0.7% | 13,000 |
2018/05/24 | 2,760 | 2,792 | 2,734 | 2,744 | -25 | -0.9% | 24,200 |
2018/05/23 | 2,807 | 2,807 | 2,765 | 2,769 | -28 | -1% | 17,400 |
2018/05/22 | 2,849 | 2,849 | 2,776 | 2,797 | -37 | -1.3% | 22,200 |
2018/05/21 | 2,786 | 2,845 | 2,786 | 2,834 | +48 | +1.7% | 29,200 |
2018/05/18 | 2,707 | 2,786 | 2,698 | 2,786 | +68 | +2.5% | 28,700 |
2018/05/17 | 2,770 | 2,775 | 2,705 | 2,718 | -43 | -1.6% | 33,500 |
2018/05/16 | 2,822 | 2,822 | 2,755 | 2,761 | -57 | -2% | 28,500 |
2018/05/15 | 2,830 | 2,830 | 2,788 | 2,818 | -12 | -0.4% | 24,000 |
2018/05/14 | 2,910 | 2,910 | 2,790 | 2,830 | -10 | -0.4% | 44,500 |
2018/05/11 | 2,840 | 2,853 | 2,807 | 2,840 | +2 | +0.1% | 33,500 |
2018/05/10 | 2,810 | 2,841 | 2,793 | 2,838 | +45 | +1.6% | 25,400 |
2018/05/09 | 2,789 | 2,834 | 2,758 | 2,793 | +8 | +0.3% | 23,200 |
2018/05/08 | 2,732 | 2,816 | 2,724 | 2,785 | +56 | +2.1% | 39,100 |
2018/05/07 | 2,758 | 2,770 | 2,706 | 2,729 | -27 | -1% | 23,900 |
2018/05/02 | 2,749 | 2,791 | 2,710 | 2,756 | +39 | +1.4% | 21,900 |
2018/05/01 | 2,720 | 2,725 | 2,673 | 2,717 | -27 | -1% | 45,100 |
2018/04/27 | 2,779 | 2,814 | 2,721 | 2,744 | -33 | -1.2% | 47,100 |
2018/04/26 | 2,843 | 2,864 | 2,757 | 2,777 | -66 | -2.3% | 90,900 |
2018/04/25 | 2,875 | 2,892 | 2,805 | 2,843 | -33 | -1.1% | 100,900 |
2018/04/24 | 2,864 | 2,918 | 2,771 | 2,876 | +272 | +10.4% | 353,700 |
2018/04/23 | 2,667 | 2,687 | 2,591 | 2,604 | -63 | -2.4% | 26,500 |
2018/04/20 | 2,617 | 2,674 | 2,608 | 2,667 | +57 | +2.2% | 24,900 |
2018/04/19 | 2,635 | 2,658 | 2,580 | 2,610 | -25 | -0.9% | 31,400 |
2018/04/18 | 2,550 | 2,639 | 2,532 | 2,635 | +87 | +3.4% | 26,700 |
2018/04/17 | 2,601 | 2,608 | 2,516 | 2,548 | -45 | -1.7% | 30,600 |
2018/04/16 | 2,652 | 2,693 | 2,590 | 2,593 | -55 | -2.1% | 26,900 |
2018/04/13 | 2,650 | 2,667 | 2,632 | 2,648 | +21 | +0.8% | 16,400 |
2018/04/12 | 2,617 | 2,669 | 2,601 | 2,627 | +10 | +0.4% | 17,700 |
2018/04/11 | 2,670 | 2,678 | 2,581 | 2,617 | -44 | -1.7% | 53,700 |
2018/04/10 | 2,694 | 2,696 | 2,625 | 2,661 | -54 | -2% | 52,900 |
1751~
1800
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