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 |
|---|---|---|---|---|---|---|---|
| 2016/06/10 | 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 |
| 2016/04/25 | 1,990 | 2,000 | 1,965 | 1,982.5 | +7.5 | +0.4% | 10,200 |
| 2016/04/22 | 2,020 | 2,020 | 1,950 | 1,975 | -47.5 | -2.3% | 16,600 |
| 2016/04/21 | 1,977.5 | 2,035 | 1,975 | 2,022.5 | +62.5 | +3.2% | 9,800 |
| 2016/04/20 | 1,937.5 | 1,977.5 | 1,937.5 | 1,960 | +32.5 | +1.7% | 13,000 |
| 2016/04/19 | 1,960 | 1,975 | 1,915 | 1,927.5 | -17.5 | -0.9% | 18,400 |
| 2016/04/18 | 2,005 | 2,007.5 | 1,937.5 | 1,945 | -70 | -3.5% | 8,400 |
| 2016/04/15 | 2,030 | 2,042.5 | 2,015 | 2,015 | -35 | -1.7% | 3,600 |
| 2016/04/14 | 2,072.5 | 2,072.5 | 2,032.5 | 2,050 | +5 | +0.2% | 4,000 |
| 2016/04/13 | 2,042.5 | 2,085 | 2,042.5 | 2,045 | +37.5 | +1.9% | 3,600 |
| 2016/04/12 | 2,092.5 | 2,092.5 | 2,002.5 | 2,007.5 | -67.5 | -3.3% | 6,000 |
| 2016/04/11 | 1,960 | 2,075 | 1,960 | 2,075 | +130 | +6.7% | 8,600 |
| 2016/04/08 | 1,927.5 | 2,010 | 1,910 | 1,945 | -7.5 | -0.4% | 9,600 |
| 2016/04/07 | 1,917.5 | 1,977.5 | 1,917.5 | 1,952.5 | ±0 | ±0% | 8,200 |
| 2016/04/06 | 1,950 | 1,952.5 | 1,920 | 1,952.5 | +2.5 | +0.1% | 6,600 |
| 2016/04/05 | 2,007.5 | 2,010 | 1,945 | 1,950 | -92.5 | -4.5% | 9,800 |
| 2016/04/04 | 2,020 | 2,042.5 | 2,005 | 2,042.5 | -7.5 | -0.4% | 2,400 |
| 2016/04/01 | 2,137.5 | 2,137.5 | 2,020 | 2,050 | -87.5 | -4.1% | 20,800 |
| 2016/03/31 | 2,120 | 2,162.5 | 2,092.5 | 2,137.5 | +17.5 | +0.8% | 5,600 |
| 2016/03/30 | 2,152.5 | 2,170 | 2,115 | 2,120 | -32.5 | -1.5% | 14,000 |
| 2016/03/29 | 2,122.5 | 2,155 | 2,122.5 | 2,152.5 | +57.5 | +2.7% | 11,000 |
2251～
2300
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
