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 |
|---|---|---|---|---|---|---|---|
| 2016/11/07 | 1,393 | 1,426 | 1,384 | 1,405 | +39 | +2.9% | 8,800 |
| 2016/11/04 | 1,386 | 1,386 | 1,342 | 1,366 | -30 | -2.1% | 21,700 |
| 2016/11/02 | 1,424 | 1,427 | 1,388 | 1,396 | -27 | -1.9% | 15,600 |
| 2016/11/01 | 1,444 | 1,444 | 1,414 | 1,423 | -15 | -1% | 11,000 |
| 2016/10/31 | 1,469 | 1,469 | 1,433 | 1,438 | -29 | -2% | 13,900 |
| 2016/10/28 | 1,427 | 1,467 | 1,425 | 1,467 | +40 | +2.8% | 22,800 |
| 2016/10/27 | 1,461 | 1,474 | 1,424 | 1,427 | -27 | -1.9% | 19,900 |
| 2016/10/26 | 1,400 | 1,459 | 1,400 | 1,454 | +64 | +4.6% | 42,500 |
| 2016/10/25 | 1,413 | 1,455 | 1,378 | 1,390 | -197 | -12.4% | 132,000 |
| 2016/10/24 | 1,606 | 1,620 | 1,578 | 1,587 | -18 | -1.1% | 10,900 |
| 2016/10/21 | 1,618 | 1,622 | 1,550 | 1,605 | -13 | -0.8% | 15,900 |
| 2016/10/20 | 1,609 | 1,618 | 1,590 | 1,618 | +13 | +0.8% | 11,100 |
| 2016/10/19 | 1,572 | 1,610 | 1,559 | 1,605 | +13 | +0.8% | 11,700 |
| 2016/10/18 | 1,582 | 1,592 | 1,578 | 1,592 | +2 | +0.1% | 12,500 |
| 2016/10/17 | 1,594 | 1,613 | 1,579 | 1,590 | +15 | +1% | 15,900 |
| 2016/10/14 | 1,550 | 1,575 | 1,530 | 1,575 | +47 | +3.1% | 15,800 |
| 2016/10/13 | 1,504 | 1,528 | 1,504 | 1,528 | +24 | +1.6% | 11,700 |
| 2016/10/12 | 1,513 | 1,545 | 1,504 | 1,504 | -24 | -1.6% | 18,500 |
| 2016/10/11 | 1,564 | 1,564 | 1,505 | 1,528 | -36 | -2.3% | 16,800 |
| 2016/10/07 | 1,620 | 1,620 | 1,561 | 1,564 | -57 | -3.5% | 17,800 |
| 2016/10/06 | 1,640 | 1,643 | 1,621 | 1,621 | -6 | -0.4% | 14,100 |
| 2016/10/05 | 1,646 | 1,646 | 1,608 | 1,627 | -13 | -0.8% | 16,300 |
| 2016/10/04 | 1,619 | 1,660 | 1,601 | 1,640 | +55 | +3.5% | 48,600 |
| 2016/10/03 | 1,565 | 1,596 | 1,555 | 1,585 | +28 | +1.8% | 23,900 |
| 2016/09/30 | 1,572 | 1,575 | 1,530 | 1,557 | -22 | -1.4% | 26,900 |
| 2016/09/29 | 1,515 | 1,620 | 1,500 | 1,579 | +80 | +5.3% | 66,100 |
| 2016/09/28 | 1,497 | 1,510 | 1,482 | 1,499 | +4 | +0.3% | 12,900 |
| 2016/09/27 | 1,502.5 | 1,510 | 1,475.5 | 1,495 | -35 | -2.3% | 31,400 |
| 2016/09/26 | 1,502.5 | 1,535 | 1,499.5 | 1,530 | +30 | +2% | 33,400 |
| 2016/09/23 | 1,500 | 1,517.5 | 1,490 | 1,500 | +12.5 | +0.8% | 22,400 |
| 2016/09/21 | 1,485 | 1,495 | 1,468.5 | 1,487.5 | +1 | +0.1% | 10,800 |
| 2016/09/20 | 1,475 | 1,486.5 | 1,465 | 1,486.5 | +21.5 | +1.5% | 9,400 |
| 2016/09/16 | 1,456 | 1,481.5 | 1,456 | 1,465 | +7.5 | +0.5% | 8,000 |
| 2016/09/15 | 1,460 | 1,469 | 1,455 | 1,457.5 | -13.5 | -0.9% | 11,800 |
| 2016/09/14 | 1,475.5 | 1,485 | 1,467.5 | 1,471 | -16.5 | -1.1% | 10,600 |
| 2016/09/13 | 1,460 | 1,490 | 1,460 | 1,487.5 | +32 | +2.2% | 13,800 |
| 2016/09/12 | 1,466.5 | 1,477 | 1,445 | 1,455.5 | -43.5 | -2.9% | 25,800 |
| 2016/09/09 | 1,535 | 1,567.5 | 1,466.5 | 1,499 | +74 | +5.2% | 150,200 |
| 2016/09/08 | 1,425 | 1,434 | 1,415 | 1,425 | +0.5 | ±0% | 11,800 |
| 2016/09/07 | 1,422 | 1,429.5 | 1,415.5 | 1,424.5 | +1.5 | +0.1% | 12,400 |
| 2016/09/06 | 1,418.5 | 1,430 | 1,415 | 1,423 | +4.5 | +0.3% | 6,000 |
| 2016/09/05 | 1,410.5 | 1,436.5 | 1,410.5 | 1,418.5 | -4 | -0.3% | 13,000 |
| 2016/09/02 | 1,414 | 1,425 | 1,414 | 1,422.5 | +12.5 | +0.9% | 4,800 |
| 2016/09/01 | 1,425 | 1,425 | 1,401.5 | 1,410 | -17.5 | -1.2% | 5,200 |
| 2016/08/31 | 1,412.5 | 1,442.5 | 1,406 | 1,427.5 | +15 | +1.1% | 7,400 |
| 2016/08/30 | 1,424.5 | 1,424.5 | 1,403 | 1,412.5 | -7 | -0.5% | 6,600 |
| 2016/08/29 | 1,441.5 | 1,441.5 | 1,405 | 1,419.5 | +26.5 | +1.9% | 4,400 |
| 2016/08/26 | 1,437.5 | 1,437.5 | 1,393 | 1,393 | -47 | -3.3% | 7,200 |
| 2016/08/25 | 1,410 | 1,440 | 1,397.5 | 1,440 | +42.5 | +3% | 9,400 |
| 2016/08/24 | 1,395 | 1,423.5 | 1,383.5 | 1,397.5 | +2.5 | +0.2% | 9,200 |
2151～
2200
件表示中 / 5194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 | 463,500円 | +3.9% | +6.2% | 2.39% | 16.95倍 | 2.53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 |
| サイバトラスト | 293,300円 | +10.2% | +8.4% | 0.78% | 24.69倍 | 3.64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 |
| デジハＨＤ | 99,800円 | 0.0% | +15.9% | 2.30% | 13.40倍 | 2.48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 |
| ｅＢＡＳＥ | 50,000円 | +6.1% | +11.3% | 3.04% | 16.38倍 | 3.05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 |
| 情報企画 | 570,000円 | +5.2% | +0.2% | 1.93% | 16.90倍 | 2.62倍 |
|
信金など金融機関対象の業務支援パッケージを開発、販売。事業会社向けにも進出意欲が強い |
市場注目の銘柄
チャート関連のコラム
