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 |
|---|---|---|---|---|---|---|---|
| 2014/05/27 | 1,750 | 1,847.5 | 1,705 | 1,722.5 | -40 | -2.3% | 155,800 |
| 2014/05/26 | 1,575 | 1,817.5 | 1,565 | 1,762.5 | +227.5 | +14.8% | 144,800 |
| 2014/05/23 | 1,530 | 1,567.5 | 1,475.5 | 1,535 | +20 | +1.3% | 73,400 |
| 2014/05/22 | 1,454 | 1,572.5 | 1,454 | 1,515 | +65 | +4.5% | 92,200 |
| 2014/05/21 | 1,466.5 | 1,466.5 | 1,407.5 | 1,450 | -41.5 | -2.8% | 56,800 |
| 2014/05/20 | 1,455 | 1,498.5 | 1,453.5 | 1,491.5 | +16.5 | +1.1% | 15,600 |
| 2014/05/19 | 1,530 | 1,530 | 1,475 | 1,475 | -37.5 | -2.5% | 26,800 |
| 2014/05/16 | 1,530 | 1,547.5 | 1,505 | 1,512.5 | -40 | -2.6% | 18,600 |
| 2014/05/15 | 1,499 | 1,560 | 1,490.5 | 1,552.5 | +20 | +1.3% | 20,600 |
| 2014/05/14 | 1,515 | 1,585 | 1,515 | 1,532.5 | -37.5 | -2.4% | 23,800 |
| 2014/05/13 | 1,510 | 1,570 | 1,507.5 | 1,570 | +85 | +5.7% | 42,000 |
| 2014/05/12 | 1,520 | 1,525 | 1,475 | 1,485 | -40 | -2.6% | 37,000 |
| 2014/05/09 | 1,572.5 | 1,587.5 | 1,525 | 1,525 | -97.5 | -6% | 57,800 |
| 2014/05/08 | 1,677.5 | 1,697.5 | 1,607.5 | 1,622.5 | +47.5 | +3% | 99,200 |
| 2014/05/07 | 1,607.5 | 1,660 | 1,575 | 1,575 | -67.5 | -4.1% | 87,600 |
| 2014/05/02 | 1,620 | 1,685 | 1,590 | 1,642.5 | +57.5 | +3.6% | 181,400 |
| 2014/05/01 | 1,507.5 | 1,615 | 1,505 | 1,585 | +103 | +7% | 137,800 |
| 2014/04/30 | 1,545 | 1,552.5 | 1,475.5 | 1,482 | -48 | -3.1% | 41,400 |
| 2014/04/28 | 1,550 | 1,570 | 1,510 | 1,530 | -27.5 | -1.8% | 40,600 |
| 2014/04/25 | 1,610 | 1,610 | 1,500 | 1,557.5 | -55 | -3.4% | 99,200 |
| 2014/04/24 | 1,655 | 1,655 | 1,612.5 | 1,612.5 | -60 | -3.6% | 27,400 |
| 2014/04/23 | 1,682.5 | 1,697.5 | 1,605 | 1,672.5 | +42.5 | +2.6% | 45,400 |
| 2014/04/22 | 1,725 | 1,725 | 1,625 | 1,630 | -72.5 | -4.3% | 41,400 |
| 2014/04/21 | 1,770 | 1,772.5 | 1,700 | 1,702.5 | -52.5 | -3% | 24,800 |
| 2014/04/18 | 1,737.5 | 1,807.5 | 1,737.5 | 1,755 | -7.5 | -0.4% | 27,200 |
| 2014/04/17 | 1,745 | 1,822.5 | 1,735 | 1,762.5 | +27.5 | +1.6% | 37,600 |
| 2014/04/16 | 1,655 | 1,745 | 1,650 | 1,735 | +60 | +3.6% | 50,600 |
| 2014/04/15 | 1,702.5 | 1,735 | 1,675 | 1,675 | ±0 | ±0% | 22,000 |
| 2014/04/14 | 1,715 | 1,715 | 1,655 | 1,675 | -50 | -2.9% | 58,600 |
| 2014/04/11 | 1,660 | 1,755 | 1,660 | 1,725 | -50 | -2.8% | 51,600 |
| 2014/04/10 | 1,897.5 | 1,912.5 | 1,750 | 1,775 | -95 | -5.1% | 54,800 |
| 2014/04/09 | 1,905 | 1,930 | 1,870 | 1,870 | -60 | -3.1% | 34,400 |
| 2014/04/08 | 1,900 | 1,987.5 | 1,882.5 | 1,930 | -75 | -3.7% | 61,200 |
| 2014/04/07 | 1,882.5 | 2,025 | 1,860 | 2,005 | +82.5 | +4.3% | 89,400 |
| 2014/04/04 | 1,975 | 1,980 | 1,902.5 | 1,922.5 | -5 | -0.3% | 99,000 |
| 2014/04/03 | 1,895 | 2,025 | 1,895 | 1,927.5 | +52.5 | +2.8% | 177,000 |
| 2014/04/02 | 1,807.5 | 1,930 | 1,795 | 1,875 | +52.5 | +2.9% | 98,200 |
| 2014/04/01 | 1,892.5 | 1,892.5 | 1,802.5 | 1,822.5 | -37.5 | -2% | 59,200 |
| 2014/03/31 | 1,925 | 1,945 | 1,850 | 1,860 | -45 | -2.4% | 96,800 |
| 2014/03/28 | 1,842.5 | 1,950 | 1,827.5 | 1,905 | +92.5 | +5.1% | 163,600 |
| 2014/03/27 | 1,800 | 1,835 | 1,740 | 1,812.5 | -147.5 | -7.5% | 234,400 |
| 2014/03/26 | 2,097.5 | 2,130 | 1,882.5 | 1,960 | -172.5 | -8.1% | 297,000 |
| 2014/03/25 | 2,232.5 | 2,332.5 | 2,090 | 2,132.5 | -132.5 | -5.8% | 245,400 |
| 2014/03/24 | 2,167.5 | 2,295 | 2,080 | 2,265 | +157.5 | +7.5% | 210,600 |
| 2014/03/20 | 2,400 | 2,400 | 2,057.5 | 2,107.5 | -292.5 | -12.2% | 338,200 |
| 2014/03/19 | 2,490 | 2,530 | 2,175 | 2,400 | -95 | -3.8% | 309,600 |
| 2014/03/18 | 2,600 | 2,620 | 2,440 | 2,495 | -5 | -0.2% | 141,400 |
| 2014/03/17 | 2,675 | 2,830 | 2,410 | 2,500 | -165 | -6.2% | 371,200 |
| 2014/03/14 | 2,520 | 2,675 | 2,475 | 2,665 | +15 | +0.6% | 164,200 |
| 2014/03/13 | 2,600 | 2,740 | 2,580 | 2,650 | +5 | +0.2% | 189,600 |
2751～
2800
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 | 460,500円 | +3.9% | +6.2% | 2.41% | 16.84倍 | 2.51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 | 291,400円 | +10.2% | +8.4% | 0.79% | 24.53倍 | 3.62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 | 99,600円 | 0.0% | +15.9% | 2.31% | 13.37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 | 50,300円 | +6.1% | +11.3% | 3.02% | 16.48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 |
| 情報企画 | 569,000円 | +5.2% | +0.2% | 1.93% | 16.87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
