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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 3,900 | 4,010 | 3,880 | 3,975 | +75 | +1.9% | 11,300 |
| 2024/10/25 | 3,930 | 3,975 | 3,860 | 3,900 | -50 | -1.3% | 12,400 |
| 2024/10/24 | 3,975 | 3,980 | 3,925 | 3,950 | -25 | -0.6% | 10,300 |
| 2024/10/23 | 4,065 | 4,065 | 3,975 | 3,975 | -50 | -1.2% | 11,400 |
| 2024/10/22 | 4,200 | 4,200 | 4,025 | 4,025 | -145 | -3.5% | 13,600 |
| 2024/10/21 | 4,180 | 4,240 | 4,170 | 4,170 | -5 | -0.1% | 7,800 |
| 2024/10/18 | 4,215 | 4,235 | 4,170 | 4,175 | -30 | -0.7% | 8,300 |
| 2024/10/17 | 4,200 | 4,220 | 4,125 | 4,205 | +15 | +0.4% | 10,200 |
| 2024/10/16 | 4,230 | 4,310 | 4,175 | 4,190 | -80 | -1.9% | 13,700 |
| 2024/10/15 | 4,230 | 4,295 | 4,135 | 4,270 | +110 | +2.6% | 19,100 |
| 2024/10/11 | 4,220 | 4,220 | 4,155 | 4,160 | -60 | -1.4% | 5,900 |
| 2024/10/10 | 4,310 | 4,310 | 4,215 | 4,220 | -90 | -2.1% | 10,000 |
| 2024/10/09 | 4,275 | 4,330 | 4,265 | 4,310 | +45 | +1.1% | 7,700 |
| 2024/10/08 | 4,240 | 4,270 | 4,215 | 4,265 | -15 | -0.4% | 6,500 |
| 2024/10/07 | 4,330 | 4,355 | 4,245 | 4,280 | -35 | -0.8% | 15,800 |
| 2024/10/04 | 4,290 | 4,350 | 4,290 | 4,315 | -5 | -0.1% | 9,900 |
| 2024/10/03 | 4,305 | 4,335 | 4,275 | 4,320 | +105 | +2.5% | 12,600 |
| 2024/10/02 | 4,270 | 4,290 | 4,215 | 4,215 | -110 | -2.5% | 11,400 |
| 2024/10/01 | 4,310 | 4,340 | 4,285 | 4,325 | +15 | +0.3% | 7,900 |
| 2024/09/30 | 4,250 | 4,330 | 4,240 | 4,310 | -55 | -1.3% | 11,100 |
| 2024/09/27 | 4,410 | 4,415 | 4,355 | 4,365 | +5 | +0.1% | 19,400 |
| 2024/09/26 | 4,355 | 4,360 | 4,250 | 4,360 | +75 | +1.8% | 21,300 |
| 2024/09/25 | 4,405 | 4,405 | 4,285 | 4,285 | -115 | -2.6% | 8,500 |
| 2024/09/24 | 4,355 | 4,405 | 4,270 | 4,400 | +115 | +2.7% | 19,500 |
| 2024/09/20 | 4,295 | 4,300 | 4,245 | 4,285 | +55 | +1.3% | 11,100 |
| 2024/09/19 | 4,190 | 4,305 | 4,170 | 4,230 | +55 | +1.3% | 28,200 |
| 2024/09/18 | 4,160 | 4,195 | 4,145 | 4,175 | +40 | +1% | 7,800 |
| 2024/09/17 | 4,155 | 4,200 | 4,095 | 4,135 | +5 | +0.1% | 9,100 |
| 2024/09/13 | 4,185 | 4,235 | 4,130 | 4,130 | -25 | -0.6% | 11,600 |
| 2024/09/12 | 4,065 | 4,180 | 4,065 | 4,155 | +135 | +3.4% | 11,000 |
| 2024/09/11 | 4,160 | 4,195 | 3,965 | 4,020 | -140 | -3.4% | 18,200 |
| 2024/09/10 | 4,180 | 4,235 | 4,155 | 4,160 | -45 | -1.1% | 6,600 |
| 2024/09/09 | 4,100 | 4,205 | 4,095 | 4,205 | +60 | +1.4% | 13,400 |
| 2024/09/06 | 4,240 | 4,240 | 4,105 | 4,145 | -95 | -2.2% | 11,600 |
| 2024/09/05 | 4,170 | 4,250 | 4,165 | 4,240 | +70 | +1.7% | 10,900 |
| 2024/09/04 | 4,200 | 4,245 | 4,150 | 4,170 | -100 | -2.3% | 14,000 |
| 2024/09/03 | 4,170 | 4,285 | 4,170 | 4,270 | +110 | +2.6% | 7,600 |
| 2024/09/02 | 4,190 | 4,225 | 4,145 | 4,160 | -30 | -0.7% | 5,200 |
| 2024/08/30 | 4,105 | 4,220 | 4,100 | 4,190 | +95 | +2.3% | 15,200 |
| 2024/08/29 | 4,040 | 4,100 | 4,020 | 4,095 | +30 | +0.7% | 6,300 |
| 2024/08/28 | 4,110 | 4,160 | 4,060 | 4,065 | -85 | -2% | 5,500 |
| 2024/08/27 | 4,130 | 4,165 | 4,090 | 4,150 | -5 | -0.1% | 7,800 |
| 2024/08/26 | 4,085 | 4,160 | 4,085 | 4,155 | +55 | +1.3% | 7,700 |
| 2024/08/23 | 4,140 | 4,140 | 4,060 | 4,100 | -55 | -1.3% | 7,500 |
| 2024/08/22 | 4,150 | 4,230 | 4,140 | 4,155 | +15 | +0.4% | 12,300 |
| 2024/08/21 | 4,180 | 4,210 | 4,140 | 4,140 | -70 | -1.7% | 9,500 |
| 2024/08/20 | 4,080 | 4,250 | 4,080 | 4,210 | +180 | +4.5% | 21,300 |
| 2024/08/19 | 4,060 | 4,160 | 4,030 | 4,030 | -40 | -1% | 17,900 |
| 2024/08/16 | 4,070 | 4,070 | 4,000 | 4,070 | +65 | +1.6% | 16,600 |
| 2024/08/15 | 4,010 | 4,055 | 3,970 | 4,005 | -10 | -0.2% | 15,400 |
201～
250
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 | 460,000円 | +3.9% | +6.2% | 2.41% | 16.82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 | 50,200円 | +6.1% | +11.3% | 3.03% | 16.44倍 | 3.07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 | 99,100円 | 0.0% | +15.9% | 2.32% | 13.30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 | 284,100円 | +10.2% | +8.4% | 0.81% | 23.91倍 | 3.53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 | 138,700円 | +21.1% | +6.7% | 0.00% | 209.83倍 | 9.67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
