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 |
|---|---|---|---|---|---|---|---|
| 2015/08/13 | 1,625 | 1,625 | 1,590 | 1,610 | -37.5 | -2.3% | 18,200 |
| 2015/08/12 | 1,657.5 | 1,662.5 | 1,640 | 1,647.5 | -35 | -2.1% | 17,000 |
| 2015/08/11 | 1,750 | 1,775 | 1,680 | 1,682.5 | +2.5 | +0.1% | 23,400 |
| 2015/08/10 | 1,702.5 | 1,702.5 | 1,675 | 1,680 | -27.5 | -1.6% | 12,000 |
| 2015/08/07 | 1,732.5 | 1,732.5 | 1,705 | 1,707.5 | -32.5 | -1.9% | 8,600 |
| 2015/08/06 | 1,745 | 1,770 | 1,730 | 1,740 | -5 | -0.3% | 4,400 |
| 2015/08/05 | 1,760 | 1,760 | 1,730 | 1,745 | -30 | -1.7% | 4,400 |
| 2015/08/04 | 1,777.5 | 1,780 | 1,755 | 1,775 | -2.5 | -0.1% | 8,000 |
| 2015/08/03 | 1,820 | 1,820 | 1,777.5 | 1,777.5 | -42.5 | -2.3% | 3,800 |
| 2015/07/31 | 1,810 | 1,845 | 1,810 | 1,820 | +20 | +1.1% | 5,600 |
| 2015/07/30 | 1,805 | 1,807.5 | 1,795 | 1,800 | ±0 | ±0% | 2,600 |
| 2015/07/29 | 1,787.5 | 1,802.5 | 1,787.5 | 1,800 | +12.5 | +0.7% | 3,000 |
| 2015/07/28 | 1,785 | 1,800 | 1,767.5 | 1,787.5 | -32.5 | -1.8% | 3,400 |
| 2015/07/27 | 1,830 | 1,830 | 1,820 | 1,820 | -25 | -1.4% | 1,200 |
| 2015/07/24 | 1,842.5 | 1,865 | 1,842.5 | 1,845 | -60 | -3.1% | 11,200 |
| 2015/07/23 | 1,945 | 1,945 | 1,902.5 | 1,905 | -45 | -2.3% | 4,400 |
| 2015/07/22 | 1,950 | 1,960 | 1,937.5 | 1,950 | +17.5 | +0.9% | 6,400 |
| 2015/07/21 | 1,900 | 1,932.5 | 1,900 | 1,932.5 | +65 | +3.5% | 5,400 |
| 2015/07/17 | 1,880 | 1,880 | 1,840 | 1,867.5 | +22.5 | +1.2% | 7,000 |
| 2015/07/16 | 1,835 | 1,855 | 1,820 | 1,845 | +12.5 | +0.7% | 5,600 |
| 2015/07/15 | 1,835 | 1,835 | 1,810 | 1,832.5 | -7.5 | -0.4% | 4,800 |
| 2015/07/14 | 1,817.5 | 1,840 | 1,785 | 1,840 | +55 | +3.1% | 7,800 |
| 2015/07/13 | 1,802.5 | 1,802.5 | 1,775 | 1,785 | +5 | +0.3% | 2,600 |
| 2015/07/10 | 1,797.5 | 1,807.5 | 1,780 | 1,780 | -25 | -1.4% | 4,800 |
| 2015/07/09 | 1,800 | 1,805 | 1,665 | 1,805 | -30 | -1.6% | 17,800 |
| 2015/07/08 | 1,892.5 | 1,907.5 | 1,835 | 1,835 | -65 | -3.4% | 9,000 |
| 2015/07/07 | 1,890 | 1,902.5 | 1,890 | 1,900 | +17.5 | +0.9% | 3,800 |
| 2015/07/06 | 1,915 | 1,917.5 | 1,882.5 | 1,882.5 | -55 | -2.8% | 9,200 |
| 2015/07/03 | 1,940 | 1,940 | 1,932.5 | 1,937.5 | -5 | -0.3% | 2,000 |
| 2015/07/02 | 1,945 | 1,950 | 1,940 | 1,942.5 | -20 | -1% | 8,400 |
| 2015/07/01 | 1,965 | 1,965 | 1,950 | 1,962.5 | -2.5 | -0.1% | 800 |
| 2015/06/30 | 1,920 | 1,970 | 1,920 | 1,965 | +25 | +1.3% | 5,600 |
| 2015/06/29 | 1,950 | 1,975 | 1,915 | 1,940 | -20 | -1% | 9,000 |
| 2015/06/26 | 1,980 | 1,980 | 1,960 | 1,960 | -15 | -0.8% | 4,800 |
| 2015/06/25 | 1,985 | 1,985 | 1,960 | 1,975 | -30 | -1.5% | 6,200 |
| 2015/06/24 | 1,985 | 2,015 | 1,975 | 2,005 | +20 | +1% | 10,000 |
| 2015/06/23 | 1,985 | 2,020 | 1,965 | 1,985 | +7.5 | +0.4% | 10,000 |
| 2015/06/22 | 1,985 | 1,985 | 1,957.5 | 1,977.5 | +15 | +0.8% | 2,200 |
| 2015/06/19 | 1,970 | 1,970 | 1,962.5 | 1,962.5 | -7.5 | -0.4% | 1,800 |
| 2015/06/18 | 1,992.5 | 1,992.5 | 1,952.5 | 1,970 | -30 | -1.5% | 4,200 |
| 2015/06/17 | 2,000 | 2,000 | 2,000 | 2,000 | ±0 | ±0% | 3,000 |
| 2015/06/16 | 2,002.5 | 2,015 | 1,977.5 | 2,000 | -5 | -0.2% | 2,200 |
| 2015/06/15 | 2,005 | 2,007.5 | 2,000 | 2,005 | ±0 | ±0% | 4,400 |
| 2015/06/12 | 1,997.5 | 2,007.5 | 1,970 | 2,005 | +7.5 | +0.4% | 7,400 |
| 2015/06/11 | 1,952.5 | 1,997.5 | 1,950 | 1,997.5 | +35 | +1.8% | 4,800 |
| 2015/06/10 | 1,965 | 1,975 | 1,955 | 1,962.5 | -2.5 | -0.1% | 3,400 |
| 2015/06/09 | 1,962.5 | 1,965 | 1,962.5 | 1,965 | -12.5 | -0.6% | 1,000 |
| 2015/06/08 | 2,000 | 2,000 | 1,950 | 1,977.5 | -15 | -0.8% | 9,400 |
| 2015/06/05 | 2,010 | 2,010 | 1,975 | 1,992.5 | +15 | +0.8% | 4,400 |
| 2015/06/04 | 1,965 | 1,987.5 | 1,965 | 1,977.5 | +15 | +0.8% | 4,600 |
2451～
2500
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
