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 |
|---|---|---|---|---|---|---|---|
| 2016/07/08 | 1,327.5 | 1,359.5 | 1,290 | 1,312 | -35.5 | -2.6% | 21,400 |
| 2016/07/07 | 1,418 | 1,418 | 1,340.5 | 1,347.5 | -83.5 | -5.8% | 22,000 |
| 2016/07/06 | 1,421 | 1,440 | 1,383.5 | 1,431 | -29 | -2% | 27,200 |
| 2016/07/05 | 1,482.5 | 1,500 | 1,460 | 1,460 | -22.5 | -1.5% | 24,200 |
| 2016/07/04 | 1,490 | 1,490 | 1,473 | 1,482.5 | +18.5 | +1.3% | 35,200 |
| 2016/07/01 | 1,444.5 | 1,525 | 1,441 | 1,464 | +68.5 | +4.9% | 110,200 |
| 2016/06/30 | 1,395 | 1,448 | 1,387.5 | 1,395.5 | +26 | +1.9% | 39,600 |
| 2016/06/29 | 1,347.5 | 1,382 | 1,312.5 | 1,369.5 | +47 | +3.6% | 38,400 |
| 2016/06/28 | 1,287.5 | 1,322.5 | 1,261 | 1,322.5 | +10 | +0.8% | 37,200 |
| 2016/06/27 | 1,255 | 1,335 | 1,255 | 1,312.5 | +45.5 | +3.6% | 59,800 |
| 2016/06/24 | 1,451 | 1,470.5 | 1,250.5 | 1,267 | -159 | -11.2% | 89,800 |
| 2016/06/23 | 1,385 | 1,450 | 1,385 | 1,426 | +40.5 | +2.9% | 19,400 |
| 2016/06/22 | 1,391 | 1,397.5 | 1,375 | 1,385.5 | -5.5 | -0.4% | 17,000 |
| 2016/06/21 | 1,390 | 1,400 | 1,382.5 | 1,391 | -9 | -0.6% | 17,800 |
| 2016/06/20 | 1,385 | 1,411 | 1,385 | 1,400 | +20.5 | +1.5% | 50,800 |
| 2016/06/17 | 1,380 | 1,394.5 | 1,360.5 | 1,379.5 | +0.5 | ±0% | 27,000 |
| 2016/06/16 | 1,428 | 1,430 | 1,374.5 | 1,379 | -49.5 | -3.5% | 28,800 |
| 2016/06/15 | 1,400 | 1,430 | 1,400 | 1,428.5 | -16.5 | -1.1% | 40,000 |
| 2016/06/14 | 1,495 | 1,496 | 1,440 | 1,445 | -70 | -4.6% | 37,600 |
| 2016/06/13 | 1,565 | 1,565 | 1,502.5 | 1,515 | -60 | -3.8% | 28,200 |
| 2016/06/10 | 1,580 | 1,585 | 1,570 | 1,575 | -5 | -0.3% | 11,800 |
| 2016/06/09 | 1,562.5 | 1,580 | 1,562.5 | 1,580 | +17.5 | +1.1% | 23,800 |
| 2016/06/08 | 1,555 | 1,580 | 1,547.5 | 1,562.5 | +7.5 | +0.5% | 18,600 |
| 2016/06/07 | 1,612.5 | 1,612.5 | 1,555 | 1,555 | -57.5 | -3.6% | 29,800 |
| 2016/06/06 | 1,630 | 1,630 | 1,590 | 1,612.5 | -22.5 | -1.4% | 26,400 |
| 2016/06/03 | 1,627.5 | 1,665 | 1,625 | 1,635 | +7.5 | +0.5% | 13,600 |
| 2016/06/02 | 1,677.5 | 1,677.5 | 1,607.5 | 1,627.5 | -50 | -3% | 16,400 |
| 2016/06/01 | 1,720 | 1,720 | 1,675 | 1,677.5 | -45 | -2.6% | 16,200 |
| 2016/05/31 | 1,715 | 1,747.5 | 1,705 | 1,722.5 | +20 | +1.2% | 11,800 |
| 2016/05/30 | 1,692.5 | 1,702.5 | 1,660 | 1,702.5 | +10 | +0.6% | 20,600 |
| 2016/05/27 | 1,735 | 1,750 | 1,690 | 1,692.5 | -62.5 | -3.6% | 20,800 |
| 2016/05/26 | 1,740 | 1,755 | 1,725 | 1,755 | +37.5 | +2.2% | 9,800 |
| 2016/05/25 | 1,750 | 1,765 | 1,717.5 | 1,717.5 | -25 | -1.4% | 22,600 |
| 2016/05/24 | 1,790 | 1,797.5 | 1,742.5 | 1,742.5 | -55 | -3.1% | 21,600 |
| 2016/05/23 | 1,855 | 1,855 | 1,790 | 1,797.5 | -57.5 | -3.1% | 20,000 |
| 2016/05/20 | 1,727.5 | 1,900 | 1,715 | 1,855 | +110 | +6.3% | 32,800 |
| 2016/05/19 | 1,725 | 1,762.5 | 1,725 | 1,745 | +20 | +1.2% | 12,800 |
| 2016/05/18 | 1,750 | 1,800 | 1,705 | 1,725 | -15 | -0.9% | 31,800 |
| 2016/05/17 | 1,815 | 1,825 | 1,740 | 1,740 | -72.5 | -4% | 31,000 |
| 2016/05/16 | 1,850 | 1,860 | 1,812.5 | 1,812.5 | -52.5 | -2.8% | 22,800 |
| 2016/05/13 | 1,915 | 1,920 | 1,855 | 1,865 | -57.5 | -3% | 29,800 |
| 2016/05/12 | 1,900 | 1,967.5 | 1,900 | 1,922.5 | -30 | -1.5% | 17,200 |
| 2016/05/11 | 1,930 | 1,970 | 1,930 | 1,952.5 | +25 | +1.3% | 12,400 |
| 2016/05/10 | 1,927.5 | 1,975 | 1,925 | 1,927.5 | -17.5 | -0.9% | 11,400 |
| 2016/05/09 | 1,970 | 1,970 | 1,945 | 1,945 | -25 | -1.3% | 4,400 |
| 2016/05/06 | 1,947.5 | 1,970 | 1,927.5 | 1,970 | +35 | +1.8% | 9,200 |
| 2016/05/02 | 1,875 | 1,942.5 | 1,875 | 1,935 | +10 | +0.5% | 10,200 |
| 2016/04/28 | 1,927.5 | 1,960 | 1,917.5 | 1,925 | -37.5 | -1.9% | 10,000 |
| 2016/04/27 | 1,930 | 1,962.5 | 1,900 | 1,962.5 | +15 | +0.8% | 7,800 |
| 2016/04/26 | 1,965 | 2,015 | 1,895 | 1,947.5 | -35 | -1.8% | 18,600 |
2201～
2250
件表示中 / 5164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 | 511,000円 | +3.9% | +6.2% | 2.17% | 18.68倍 | 2.80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 |
| メディアドゥ | 171,700円 | +4.0% | +14.4% | 2.33% | 13.03倍 | 1.48倍 |
|
電子書籍取り次ぎで国内首位。コミック軸に独自配信・ストア運営システム強み。海外事業育成 |
| 出前館 | 23,400円 | +5.1% | - | 0.00% | 23400.00倍 | 0.81倍 |
|
出前仲介サイト「出前館」を運営。業界首位級。サイト内広告にも注力。ＬＩＮＥヤフー傘下 |
| ベルパーク | 211,300円 | -1.8% | +5.7% | 3.50% | 8.62倍 | 0.76倍 |
|
ソフトバンク主体の携帯電話販売代理店。ＯＣモバイルの買収で３携帯会社のショップを運営 |
| ソースネクスト | 18,400円 | -25.8% | - | 0.00% | - | 3.41倍 |
|
ＰＣ用ソフト・ＩｏＴ機器中心。ウイルス対策シェア上位。自動通訳機「ポケトーク」に積極投資 |
市場注目の銘柄
チャート関連のコラム
