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 |
|---|---|---|---|---|---|---|---|
| 2013/12/24 | 1,960 | 1,992.5 | 1,907.5 | 1,930 | +5 | +0.3% | 86,800 |
| 2013/12/20 | 1,950 | 1,975 | 1,882.5 | 1,925 | -32.5 | -1.7% | 79,400 |
| 2013/12/19 | 2,080 | 2,105 | 1,902.5 | 1,957.5 | -132.5 | -6.3% | 130,400 |
| 2013/12/18 | 2,052.5 | 2,135 | 1,997.5 | 2,090 | +77.5 | +3.9% | 108,600 |
| 2013/12/17 | 1,937.5 | 2,090 | 1,922.5 | 2,012.5 | +42.5 | +2.2% | 123,400 |
| 2013/12/16 | 2,017.5 | 2,145 | 1,970 | 1,970 | -62.5 | -3.1% | 79,400 |
| 2013/12/13 | 2,065 | 2,135 | 1,980 | 2,032.5 | -67.5 | -3.2% | 97,400 |
| 2013/12/12 | 2,032.5 | 2,212.5 | 1,975 | 2,100 | -72.5 | -3.3% | 245,400 |
| 2013/12/11 | 2,100 | 2,450 | 2,055 | 2,172.5 | +72.5 | +3.5% | 455,400 |
| 2013/12/10 | 2,142.5 | 2,147.5 | 1,965 | 2,100 | +22.5 | +1.1% | 169,600 |
| 2013/12/09 | 2,100 | 2,275 | 1,975 | 2,077.5 | -95 | -4.4% | 403,200 |
| 2013/12/06 | 1,925 | 2,175 | 1,845 | 2,172.5 | +347.5 | +19% | 504,600 |
| 2013/12/05 | 1,705 | 1,867.5 | 1,650 | 1,825 | +190 | +11.6% | 272,200 |
| 2013/12/04 | 1,555 | 1,640 | 1,520 | 1,635 | +80 | +5.1% | 38,000 |
| 2013/12/03 | 1,537.5 | 1,580 | 1,525 | 1,555 | +20 | +1.3% | 27,000 |
| 2013/12/02 | 1,482.5 | 1,550 | 1,482.5 | 1,535 | +52.5 | +3.5% | 30,000 |
| 2013/11/29 | 1,466.5 | 1,482.5 | 1,462.5 | 1,482.5 | -1 | -0.1% | 12,200 |
| 2013/11/28 | 1,460.5 | 1,492.5 | 1,456.5 | 1,483.5 | +23 | +1.6% | 13,000 |
| 2013/11/27 | 1,580 | 1,590 | 1,414 | 1,460.5 | -114.5 | -7.3% | 49,600 |
| 2013/11/26 | 1,535 | 1,612.5 | 1,512.5 | 1,575 | +75 | +5% | 79,200 |
| 2013/11/25 | 1,470 | 1,545 | 1,440 | 1,500 | +55 | +3.8% | 39,000 |
| 2013/11/22 | 1,459 | 1,460 | 1,430 | 1,445 | -17.5 | -1.2% | 14,800 |
| 2013/11/21 | 1,475 | 1,485 | 1,452.5 | 1,462.5 | -12.5 | -0.8% | 11,200 |
| 2013/11/20 | 1,447.5 | 1,485 | 1,442.5 | 1,475 | +2.5 | +0.2% | 17,600 |
| 2013/11/19 | 1,430 | 1,495 | 1,428.5 | 1,472.5 | +66 | +4.7% | 21,600 |
| 2013/11/18 | 1,425 | 1,427.5 | 1,400 | 1,406.5 | +5 | +0.4% | 9,000 |
| 2013/11/15 | 1,400.5 | 1,401.5 | 1,380 | 1,401.5 | +1.5 | +0.1% | 10,800 |
| 2013/11/14 | 1,381.5 | 1,407.5 | 1,378 | 1,400 | +43.5 | +3.2% | 17,600 |
| 2013/11/13 | 1,415 | 1,415 | 1,340.5 | 1,356.5 | -51 | -3.6% | 23,600 |
| 2013/11/12 | 1,401 | 1,432.5 | 1,395 | 1,407.5 | +1 | +0.1% | 9,200 |
| 2013/11/11 | 1,398.5 | 1,420 | 1,396.5 | 1,406.5 | +12 | +0.9% | 11,800 |
| 2013/11/08 | 1,390.5 | 1,394.5 | 1,375.5 | 1,394.5 | -10.5 | -0.7% | 7,800 |
| 2013/11/07 | 1,420 | 1,420 | 1,394 | 1,405 | -10.5 | -0.7% | 21,600 |
| 2013/11/06 | 1,400.5 | 1,422.5 | 1,400 | 1,415.5 | +12.5 | +0.9% | 7,000 |
| 2013/11/05 | 1,421 | 1,421 | 1,398 | 1,403 | +7 | +0.5% | 7,800 |
| 2013/11/01 | 1,442.5 | 1,467.5 | 1,335.5 | 1,396 | -34.5 | -2.4% | 37,400 |
| 2013/10/31 | 1,459.5 | 1,463 | 1,430 | 1,430.5 | -19.5 | -1.3% | 9,800 |
| 2013/10/30 | 1,485 | 1,490 | 1,450 | 1,450 | -38 | -2.6% | 13,400 |
| 2013/10/29 | 1,475 | 1,488.5 | 1,460.5 | 1,488 | -1.5 | -0.1% | 4,200 |
| 2013/10/28 | 1,512.5 | 1,522.5 | 1,475 | 1,489.5 | -10.5 | -0.7% | 11,400 |
| 2013/10/25 | 1,432.5 | 1,565 | 1,430 | 1,500 | +67.5 | +4.7% | 57,400 |
| 2013/10/24 | 1,430 | 1,442.5 | 1,426.5 | 1,432.5 | -8.5 | -0.6% | 8,600 |
| 2013/10/23 | 1,440 | 1,450 | 1,437.5 | 1,441 | -9.5 | -0.7% | 8,200 |
| 2013/10/22 | 1,452.5 | 1,462 | 1,443 | 1,450.5 | -13 | -0.9% | 5,800 |
| 2013/10/21 | 1,451.5 | 1,480 | 1,451.5 | 1,463.5 | +19 | +1.3% | 9,200 |
| 2013/10/18 | 1,430 | 1,447.5 | 1,430 | 1,444.5 | +17 | +1.2% | 6,400 |
| 2013/10/17 | 1,440 | 1,462.5 | 1,427.5 | 1,427.5 | -2.5 | -0.2% | 14,800 |
| 2013/10/16 | 1,435 | 1,442.5 | 1,427.5 | 1,430 | -6.5 | -0.5% | 10,000 |
| 2013/10/15 | 1,450 | 1,450 | 1,428 | 1,436.5 | -5 | -0.3% | 8,000 |
| 2013/10/11 | 1,440.5 | 1,455.5 | 1,437.5 | 1,441.5 | +2.5 | +0.2% | 7,000 |
2851～
2900
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 | 459,500円 | +3.9% | +6.2% | 2.42% | 16.80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 | 292,100円 | +10.2% | +8.4% | 0.79% | 24.59倍 | 3.63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 | 99,400円 | 0.0% | +15.9% | 2.31% | 13.35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 |
| ｅＢＡＳＥ | 50,200円 | +6.1% | +11.3% | 3.03% | 16.45倍 | 3.06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 | 559,000円 | +5.2% | +0.2% | 1.97% | 16.57倍 | 2.57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
