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 |
|---|---|---|---|---|---|---|---|
| 2015/07/02 | 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 |
| 2015/06/03 | 1,962.5 | 1,975 | 1,962.5 | 1,962.5 | ±0 | ±0% | 3,800 |
| 2015/06/02 | 1,972.5 | 1,975 | 1,957.5 | 1,962.5 | ±0 | ±0% | 3,000 |
| 2015/06/01 | 1,972.5 | 1,975 | 1,955 | 1,962.5 | +7.5 | +0.4% | 3,200 |
| 2015/05/29 | 1,957.5 | 1,957.5 | 1,955 | 1,955 | -2.5 | -0.1% | 1,800 |
| 2015/05/28 | 1,995 | 1,995 | 1,957.5 | 1,957.5 | -47.5 | -2.4% | 8,400 |
| 2015/05/27 | 2,010 | 2,010 | 1,990 | 2,005 | ±0 | ±0% | 2,600 |
| 2015/05/26 | 2,020 | 2,020 | 2,000 | 2,005 | -25 | -1.2% | 3,600 |
| 2015/05/25 | 2,000 | 2,040 | 2,000 | 2,030 | +30 | +1.5% | 9,000 |
| 2015/05/22 | 1,995 | 2,007.5 | 1,970 | 2,000 | +5 | +0.3% | 10,200 |
| 2015/05/21 | 1,965 | 2,005 | 1,965 | 1,995 | +12.5 | +0.6% | 11,000 |
| 2015/05/20 | 1,967.5 | 1,982.5 | 1,965 | 1,982.5 | -2.5 | -0.1% | 4,200 |
| 2015/05/19 | 1,952.5 | 1,990 | 1,952.5 | 1,985 | +12.5 | +0.6% | 5,600 |
| 2015/05/18 | 1,960 | 1,980 | 1,960 | 1,972.5 | +12.5 | +0.6% | 2,200 |
| 2015/05/15 | 1,980 | 1,980 | 1,960 | 1,960 | -17.5 | -0.9% | 2,200 |
| 2015/05/14 | 1,987.5 | 1,987.5 | 1,950 | 1,977.5 | +2.5 | +0.1% | 7,600 |
| 2015/05/13 | 1,975 | 1,985 | 1,975 | 1,975 | -7.5 | -0.4% | 5,200 |
| 2015/05/12 | 1,985 | 1,990 | 1,980 | 1,982.5 | -12.5 | -0.6% | 2,600 |
| 2015/05/11 | 1,995 | 1,995 | 1,985 | 1,995 | +15 | +0.8% | 3,400 |
| 2015/05/08 | 1,975 | 1,990 | 1,975 | 1,980 | +7.5 | +0.4% | 1,200 |
| 2015/05/07 | 1,995 | 1,995 | 1,972.5 | 1,972.5 | -17.5 | -0.9% | 3,400 |
| 2015/05/01 | 1,980 | 1,990 | 1,965 | 1,990 | +10 | +0.5% | 8,600 |
| 2015/04/30 | 2,002.5 | 2,002.5 | 1,970 | 1,980 | -25 | -1.2% | 10,800 |
| 2015/04/28 | 2,017.5 | 2,017.5 | 2,000 | 2,005 | -17.5 | -0.9% | 7,400 |
| 2015/04/27 | 2,030 | 2,030 | 2,022.5 | 2,022.5 | -17.5 | -0.9% | 2,800 |
| 2015/04/24 | 2,040 | 2,042.5 | 2,030 | 2,040 | ±0 | ±0% | 3,800 |
| 2015/04/23 | 2,047.5 | 2,062.5 | 2,040 | 2,040 | -22.5 | -1.1% | 3,200 |
| 2015/04/22 | 2,032.5 | 2,065 | 2,032.5 | 2,062.5 | +32.5 | +1.6% | 5,400 |
| 2015/04/21 | 2,062.5 | 2,062.5 | 2,030 | 2,030 | ±0 | ±0% | 4,600 |
| 2015/04/20 | 2,047.5 | 2,080 | 2,030 | 2,030 | -22.5 | -1.1% | 7,400 |
2451～
2500
件表示中 / 5165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 | 504,000円 | +3.9% | +6.2% | 2.20% | 18.43倍 | 2.76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 |
| 出前館 | 23,200円 | +5.1% | - | 0.00% | 23200.00倍 | 0.80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 |
| 日本通信 | 15,600円 | +20.2% | +16.0% | 0.00% | 25.87倍 | 6.99倍 |
|
仮想移動体通信事業者（ＭＶＮＯ）の先駆。ＭＶＮＥも。前橋市などで電子証明事業へ注力中 |
| 東邦システム | 123,900円 | +9.6% | +5.7% | 3.63% | 17.96倍 | 2.43倍 |
|
旧東邦生命系ソフト開発中堅。金融強い。日鉄ソリューションズと資本業務提携し非金融強化 |
| ベルパーク | 210,100円 | -1.8% | +5.7% | 3.52% | 8.57倍 | 0.75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 |
市場注目の銘柄
チャート関連のコラム
