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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 2,725 | 2,760 | 2,706 | 2,715 | -19 | -0.7% | 32,400 |
| 2018/04/06 | 2,751 | 2,785 | 2,719 | 2,734 | -39 | -1.4% | 40,100 |
| 2018/04/05 | 2,791 | 2,818 | 2,747 | 2,773 | -16 | -0.6% | 23,600 |
| 2018/04/04 | 2,839 | 2,839 | 2,771 | 2,789 | -16 | -0.6% | 23,900 |
| 2018/04/03 | 2,777 | 2,826 | 2,755 | 2,805 | -16 | -0.6% | 30,400 |
| 2018/04/02 | 2,900 | 2,919 | 2,816 | 2,821 | -60 | -2.1% | 39,300 |
| 2018/03/30 | 2,842 | 2,884 | 2,809 | 2,881 | +56 | +2% | 34,500 |
| 2018/03/29 | 2,829 | 2,848 | 2,767 | 2,825 | +24 | +0.9% | 23,800 |
| 2018/03/28 | 2,770 | 2,833 | 2,760 | 2,801 | -41 | -1.4% | 25,500 |
| 2018/03/27 | 2,884 | 2,886 | 2,801 | 2,842 | +42 | +1.5% | 32,100 |
| 2018/03/26 | 2,755 | 2,800 | 2,672 | 2,800 | -5 | -0.2% | 48,400 |
| 2018/03/23 | 2,851 | 2,870 | 2,794 | 2,805 | -145 | -4.9% | 61,200 |
| 2018/03/22 | 2,946 | 3,030 | 2,912 | 2,950 | -13 | -0.4% | 27,000 |
| 2018/03/20 | 2,891 | 2,974 | 2,886 | 2,963 | +22 | +0.7% | 28,900 |
| 2018/03/19 | 3,010 | 3,035 | 2,876 | 2,941 | -89 | -2.9% | 60,800 |
| 2018/03/16 | 3,105 | 3,105 | 3,015 | 3,030 | -45 | -1.5% | 29,500 |
| 2018/03/15 | 3,075 | 3,095 | 3,030 | 3,075 | ±0 | ±0% | 32,900 |
| 2018/03/14 | 3,105 | 3,160 | 3,055 | 3,075 | -30 | -1% | 33,900 |
| 2018/03/13 | 3,045 | 3,130 | 3,045 | 3,105 | +25 | +0.8% | 42,400 |
| 2018/03/12 | 3,160 | 3,160 | 3,035 | 3,080 | -40 | -1.3% | 52,800 |
| 2018/03/09 | 3,215 | 3,230 | 3,085 | 3,120 | -45 | -1.4% | 54,400 |
| 2018/03/08 | 3,135 | 3,170 | 3,060 | 3,165 | +45 | +1.4% | 53,400 |
| 2018/03/07 | 3,185 | 3,285 | 3,100 | 3,120 | -115 | -3.6% | 75,200 |
| 2018/03/06 | 3,280 | 3,325 | 3,200 | 3,235 | +70 | +2.2% | 59,500 |
| 2018/03/05 | 3,550 | 3,600 | 3,165 | 3,165 | -355 | -10.1% | 149,900 |
| 2018/03/02 | 3,400 | 3,545 | 3,340 | 3,520 | +55 | +1.6% | 75,700 |
| 2018/03/01 | 3,420 | 3,485 | 3,370 | 3,465 | -25 | -0.7% | 60,700 |
| 2018/02/28 | 3,395 | 3,540 | 3,375 | 3,490 | +105 | +3.1% | 125,600 |
| 2018/02/27 | 3,475 | 3,515 | 3,330 | 3,385 | +10 | +0.3% | 134,400 |
| 2018/02/26 | 3,185 | 3,375 | 3,155 | 3,375 | +240 | +7.7% | 134,700 |
| 2018/02/23 | 3,200 | 3,215 | 3,105 | 3,135 | -35 | -1.1% | 32,500 |
| 2018/02/22 | 3,225 | 3,225 | 3,100 | 3,170 | -20 | -0.6% | 30,400 |
| 2018/02/21 | 3,150 | 3,225 | 3,125 | 3,190 | +20 | +0.6% | 55,400 |
| 2018/02/20 | 3,120 | 3,175 | 3,065 | 3,170 | +65 | +2.1% | 36,900 |
| 2018/02/19 | 3,045 | 3,120 | 2,998 | 3,105 | +75 | +2.5% | 33,500 |
| 2018/02/16 | 3,040 | 3,065 | 2,985 | 3,030 | -10 | -0.3% | 46,800 |
| 2018/02/15 | 2,930 | 3,060 | 2,910 | 3,040 | +138 | +4.8% | 53,900 |
| 2018/02/14 | 2,961 | 3,035 | 2,870 | 2,902 | -118 | -3.9% | 67,000 |
| 2018/02/13 | 3,195 | 3,195 | 3,000 | 3,020 | -90 | -2.9% | 89,500 |
| 2018/02/09 | 2,920 | 3,125 | 2,891 | 3,110 | +80 | +2.6% | 103,400 |
| 2018/02/08 | 2,925 | 3,085 | 2,920 | 3,030 | +136 | +4.7% | 86,300 |
| 2018/02/07 | 3,185 | 3,200 | 2,891 | 2,894 | -1 | ±0% | 73,800 |
| 2018/02/06 | 2,847 | 2,958 | 2,745 | 2,895 | -205 | -6.6% | 164,100 |
| 2018/02/05 | 3,190 | 3,200 | 3,035 | 3,100 | -135 | -4.2% | 91,000 |
| 2018/02/02 | 3,175 | 3,235 | 3,135 | 3,235 | +50 | +1.6% | 59,100 |
| 2018/02/01 | 3,140 | 3,230 | 3,115 | 3,185 | +95 | +3.1% | 92,600 |
| 2018/01/31 | 3,095 | 3,195 | 3,090 | 3,090 | -75 | -2.4% | 126,200 |
| 2018/01/30 | 3,180 | 3,245 | 3,105 | 3,165 | -55 | -1.7% | 76,600 |
| 2018/01/29 | 3,130 | 3,250 | 3,110 | 3,220 | +125 | +4% | 108,200 |
| 2018/01/26 | 3,140 | 3,145 | 3,035 | 3,095 | -55 | -1.7% | 113,500 |
1801～
1850
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
