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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 1,659 | 1,677 | 1,623 | 1,649 | -3 | -0.2% | 14,900 |
| 2017/03/31 | 1,671 | 1,690 | 1,645 | 1,652 | -27 | -1.6% | 19,100 |
| 2017/03/30 | 1,603 | 1,710 | 1,603 | 1,679 | +53 | +3.3% | 41,400 |
| 2017/03/29 | 1,668 | 1,671 | 1,612 | 1,626 | -51 | -3% | 29,800 |
| 2017/03/28 | 1,700 | 1,700 | 1,661 | 1,677 | -9 | -0.5% | 11,500 |
| 2017/03/27 | 1,722 | 1,724 | 1,662 | 1,686 | -30 | -1.7% | 20,400 |
| 2017/03/24 | 1,636 | 1,716 | 1,636 | 1,716 | +66 | +4% | 26,400 |
| 2017/03/23 | 1,660 | 1,676 | 1,632 | 1,650 | -10 | -0.6% | 15,600 |
| 2017/03/22 | 1,690 | 1,745 | 1,660 | 1,660 | -35 | -2.1% | 66,800 |
| 2017/03/21 | 1,600 | 1,748 | 1,599 | 1,695 | +131 | +8.4% | 122,900 |
| 2017/03/17 | 1,548 | 1,571 | 1,511 | 1,564 | +27 | +1.8% | 33,700 |
| 2017/03/16 | 1,471 | 1,537 | 1,471 | 1,537 | +66 | +4.5% | 34,900 |
| 2017/03/15 | 1,490 | 1,490 | 1,471 | 1,471 | -23 | -1.5% | 18,500 |
| 2017/03/14 | 1,489 | 1,498 | 1,480 | 1,494 | -16 | -1.1% | 22,500 |
| 2017/03/13 | 1,524 | 1,524 | 1,496 | 1,510 | -4 | -0.3% | 14,800 |
| 2017/03/10 | 1,531 | 1,546 | 1,510 | 1,514 | +20 | +1.3% | 33,300 |
| 2017/03/09 | 1,490 | 1,508 | 1,488 | 1,494 | +13 | +0.9% | 9,000 |
| 2017/03/08 | 1,489 | 1,490 | 1,476 | 1,481 | -12 | -0.8% | 15,500 |
| 2017/03/07 | 1,487 | 1,501 | 1,487 | 1,493 | -3 | -0.2% | 4,800 |
| 2017/03/06 | 1,508 | 1,509 | 1,483 | 1,496 | -12 | -0.8% | 3,600 |
| 2017/03/03 | 1,500 | 1,510 | 1,500 | 1,508 | +1 | +0.1% | 3,000 |
| 2017/03/02 | 1,514 | 1,515 | 1,490 | 1,507 | -2 | -0.1% | 7,100 |
| 2017/03/01 | 1,510 | 1,512 | 1,488 | 1,509 | -6 | -0.4% | 11,200 |
| 2017/02/28 | 1,530 | 1,530 | 1,508 | 1,515 | +5 | +0.3% | 7,800 |
| 2017/02/27 | 1,524 | 1,524 | 1,503 | 1,510 | -13 | -0.9% | 9,200 |
| 2017/02/24 | 1,540 | 1,544 | 1,523 | 1,523 | -18 | -1.2% | 5,600 |
| 2017/02/23 | 1,548 | 1,557 | 1,529 | 1,541 | -3 | -0.2% | 14,100 |
| 2017/02/22 | 1,512 | 1,550 | 1,512 | 1,544 | +15 | +1% | 6,600 |
| 2017/02/21 | 1,502 | 1,538 | 1,500 | 1,529 | +23 | +1.5% | 12,600 |
| 2017/02/20 | 1,535 | 1,535 | 1,505 | 1,506 | -13 | -0.9% | 11,000 |
| 2017/02/17 | 1,504 | 1,519 | 1,499 | 1,519 | +5 | +0.3% | 3,900 |
| 2017/02/16 | 1,530 | 1,530 | 1,509 | 1,514 | -16 | -1% | 9,100 |
| 2017/02/15 | 1,527 | 1,533 | 1,516 | 1,530 | +12 | +0.8% | 8,600 |
| 2017/02/14 | 1,519 | 1,552 | 1,516 | 1,518 | -7 | -0.5% | 12,300 |
| 2017/02/13 | 1,522 | 1,535 | 1,516 | 1,525 | -5 | -0.3% | 8,200 |
| 2017/02/10 | 1,525 | 1,550 | 1,514 | 1,530 | +18 | +1.2% | 26,300 |
| 2017/02/09 | 1,530 | 1,540 | 1,493 | 1,512 | +32 | +2.2% | 29,600 |
| 2017/02/08 | 1,480 | 1,480 | 1,465 | 1,480 | +2 | +0.1% | 12,100 |
| 2017/02/07 | 1,500 | 1,500 | 1,477 | 1,478 | -21 | -1.4% | 8,600 |
| 2017/02/06 | 1,490 | 1,511 | 1,490 | 1,499 | +9 | +0.6% | 4,300 |
| 2017/02/03 | 1,481 | 1,490 | 1,471 | 1,490 | +9 | +0.6% | 9,100 |
| 2017/02/02 | 1,515 | 1,515 | 1,480 | 1,481 | -36 | -2.4% | 15,600 |
| 2017/02/01 | 1,537 | 1,537 | 1,500 | 1,517 | -1 | -0.1% | 18,100 |
| 2017/01/31 | 1,492 | 1,574 | 1,492 | 1,518 | +44 | +3% | 80,900 |
| 2017/01/30 | 1,462 | 1,478 | 1,462 | 1,474 | +15 | +1% | 9,300 |
| 2017/01/27 | 1,460 | 1,460 | 1,451 | 1,459 | -2 | -0.1% | 9,300 |
| 2017/01/26 | 1,450 | 1,461 | 1,445 | 1,461 | +15 | +1% | 8,900 |
| 2017/01/25 | 1,425 | 1,449 | 1,425 | 1,446 | +15 | +1% | 8,100 |
| 2017/01/24 | 1,438 | 1,438 | 1,426 | 1,431 | -9 | -0.6% | 4,700 |
| 2017/01/23 | 1,422 | 1,442 | 1,420 | 1,440 | +18 | +1.3% | 7,000 |
2051～
2100
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 | 462,500円 | +3.9% | +6.2% | 2.40% | 16.91倍 | 2.52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 | 50,600円 | +6.1% | +11.3% | 3.00% | 16.58倍 | 3.08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 | 99,300円 | 0.0% | +15.9% | 2.32% | 13.33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 | 289,200円 | +10.2% | +8.4% | 0.80% | 24.35倍 | 3.59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 | 137,600円 | +21.1% | +6.7% | 0.00% | 208.17倍 | 9.59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
