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 |
|---|---|---|---|---|---|---|---|
| 2015/10/28 | 1,800 | 1,802.5 | 1,650 | 1,702.5 | -97.5 | -5.4% | 35,800 |
| 2015/10/27 | 1,740 | 1,872.5 | 1,740 | 1,800 | +122.5 | +7.3% | 72,400 |
| 2015/10/26 | 1,577.5 | 1,725 | 1,577.5 | 1,677.5 | +122.5 | +7.9% | 39,600 |
| 2015/10/23 | 1,530 | 1,565 | 1,530 | 1,555 | +40 | +2.6% | 8,000 |
| 2015/10/22 | 1,515 | 1,575 | 1,515 | 1,515 | -22.5 | -1.5% | 7,400 |
| 2015/10/21 | 1,515 | 1,552.5 | 1,515 | 1,537.5 | +17.5 | +1.2% | 9,600 |
| 2015/10/20 | 1,557.5 | 1,557.5 | 1,520 | 1,520 | +2.5 | +0.2% | 5,000 |
| 2015/10/19 | 1,535 | 1,535 | 1,507.5 | 1,517.5 | +5 | +0.3% | 4,600 |
| 2015/10/16 | 1,530 | 1,530 | 1,492.5 | 1,512.5 | -22.5 | -1.5% | 6,400 |
| 2015/10/15 | 1,490 | 1,555 | 1,490 | 1,535 | +15 | +1% | 5,600 |
| 2015/10/14 | 1,555 | 1,555 | 1,520 | 1,520 | -57.5 | -3.6% | 1,600 |
| 2015/10/13 | 1,570 | 1,592.5 | 1,567.5 | 1,577.5 | +27.5 | +1.8% | 2,800 |
| 2015/10/09 | 1,560 | 1,560 | 1,517.5 | 1,550 | +17.5 | +1.1% | 3,200 |
| 2015/10/08 | 1,575 | 1,575 | 1,480 | 1,532.5 | -22.5 | -1.4% | 12,800 |
| 2015/10/07 | 1,500 | 1,555 | 1,500 | 1,555 | +55 | +3.7% | 7,600 |
| 2015/10/06 | 1,475 | 1,517.5 | 1,461.5 | 1,500 | +42 | +2.9% | 8,800 |
| 2015/10/05 | 1,485 | 1,515 | 1,430 | 1,458 | +39 | +2.7% | 9,400 |
| 2015/10/02 | 1,424 | 1,427 | 1,409 | 1,419 | -5 | -0.4% | 2,800 |
| 2015/10/01 | 1,402.5 | 1,424 | 1,400 | 1,424 | +32 | +2.3% | 2,200 |
| 2015/09/30 | 1,401.5 | 1,401.5 | 1,377.5 | 1,392 | -9 | -0.6% | 3,000 |
| 2015/09/29 | 1,410 | 1,415.5 | 1,401 | 1,401 | -48.5 | -3.3% | 3,400 |
| 2015/09/28 | 1,450 | 1,450 | 1,420 | 1,449.5 | -25.5 | -1.7% | 3,000 |
| 2015/09/25 | 1,490 | 1,499.5 | 1,401.5 | 1,475 | -15 | -1% | 10,600 |
| 2015/09/24 | 1,470 | 1,490 | 1,460 | 1,490 | +17 | +1.2% | 3,000 |
| 2015/09/18 | 1,520 | 1,520 | 1,472 | 1,473 | -49.5 | -3.3% | 6,600 |
| 2015/09/17 | 1,450.5 | 1,585 | 1,450.5 | 1,522.5 | +87.5 | +6.1% | 16,600 |
| 2015/09/16 | 1,376 | 1,450 | 1,375 | 1,435 | +49.5 | +3.6% | 8,200 |
| 2015/09/15 | 1,385.5 | 1,386 | 1,385.5 | 1,385.5 | +7.5 | +0.5% | 1,400 |
| 2015/09/14 | 1,414.5 | 1,430 | 1,378 | 1,378 | -47 | -3.3% | 6,600 |
| 2015/09/11 | 1,340 | 1,495 | 1,340 | 1,425 | +75 | +5.6% | 7,800 |
| 2015/09/10 | 1,335 | 1,369 | 1,335 | 1,350 | -25 | -1.8% | 4,400 |
| 2015/09/09 | 1,320.5 | 1,381.5 | 1,320.5 | 1,375 | +80 | +6.2% | 3,200 |
| 2015/09/08 | 1,330 | 1,331.5 | 1,292.5 | 1,295 | -30 | -2.3% | 3,200 |
| 2015/09/07 | 1,305 | 1,325 | 1,275 | 1,325 | +9 | +0.7% | 6,800 |
| 2015/09/04 | 1,383.5 | 1,383.5 | 1,305.5 | 1,316 | -67.5 | -4.9% | 13,600 |
| 2015/09/03 | 1,397 | 1,400 | 1,380.5 | 1,383.5 | +11.5 | +0.8% | 4,800 |
| 2015/09/02 | 1,341 | 1,413.5 | 1,341 | 1,372 | +30 | +2.2% | 12,400 |
| 2015/09/01 | 1,362 | 1,362 | 1,342 | 1,342 | -21.5 | -1.6% | 8,000 |
| 2015/08/31 | 1,365.5 | 1,367.5 | 1,350 | 1,363.5 | -18.5 | -1.3% | 18,000 |
| 2015/08/28 | 1,350.5 | 1,399.5 | 1,350.5 | 1,382 | +32.5 | +2.4% | 22,600 |
| 2015/08/27 | 1,350 | 1,368 | 1,340 | 1,349.5 | +47 | +3.6% | 12,600 |
| 2015/08/26 | 1,316.5 | 1,365 | 1,292.5 | 1,302.5 | +21.5 | +1.7% | 18,800 |
| 2015/08/25 | 1,300 | 1,365 | 1,250 | 1,281 | -81.5 | -6% | 27,600 |
| 2015/08/24 | 1,442.5 | 1,499 | 1,362.5 | 1,362.5 | -165 | -10.8% | 22,800 |
| 2015/08/21 | 1,530 | 1,570 | 1,525 | 1,527.5 | -77.5 | -4.8% | 15,000 |
| 2015/08/20 | 1,605 | 1,607.5 | 1,595 | 1,605 | ±0 | ±0% | 2,200 |
| 2015/08/19 | 1,617.5 | 1,635 | 1,605 | 1,605 | -22.5 | -1.4% | 2,400 |
| 2015/08/18 | 1,580 | 1,630 | 1,580 | 1,627.5 | +47.5 | +3% | 9,400 |
| 2015/08/17 | 1,580 | 1,592.5 | 1,577.5 | 1,580 | ±0 | ±0% | 6,200 |
| 2015/08/14 | 1,617.5 | 1,617.5 | 1,580 | 1,580 | -30 | -1.9% | 9,000 |
2401～
2450
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
