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 |
|---|---|---|---|---|---|---|---|
| 2013/10/10 | 1,452.5 | 1,475 | 1,431.5 | 1,439 | -1 | -0.1% | 5,600 |
| 2013/10/09 | 1,426 | 1,449.5 | 1,422.5 | 1,440 | -7.5 | -0.5% | 8,000 |
| 2013/10/08 | 1,450 | 1,453 | 1,425 | 1,447.5 | -37 | -2.5% | 11,400 |
| 2013/10/07 | 1,542.5 | 1,547.5 | 1,484.5 | 1,484.5 | -38 | -2.5% | 18,400 |
| 2013/10/04 | 1,484 | 1,565 | 1,480 | 1,522.5 | +17.5 | +1.2% | 18,600 |
| 2013/10/03 | 1,426.5 | 1,590 | 1,425 | 1,505 | +80 | +5.6% | 54,200 |
| 2013/10/02 | 1,465.5 | 1,465.5 | 1,422.5 | 1,425 | -40.5 | -2.8% | 10,800 |
| 2013/10/01 | 1,482.5 | 1,494.5 | 1,455.5 | 1,465.5 | -24.5 | -1.6% | 11,000 |
| 2013/09/30 | 1,491 | 1,493 | 1,451 | 1,490 | -1.5 | -0.1% | 6,200 |
| 2013/09/27 | 1,450 | 1,491.5 | 1,435.5 | 1,491.5 | +60 | +4.2% | 18,600 |
| 2013/09/26 | 1,457.5 | 1,459.5 | 1,431.5 | 1,431.5 | -16 | -1.1% | 7,600 |
| 2013/09/25 | 1,499 | 1,499.5 | 1,447.5 | 1,447.5 | -45.5 | -3% | 14,400 |
| 2013/09/24 | 1,490 | 1,515 | 1,457 | 1,493 | -37 | -2.4% | 8,800 |
| 2013/09/20 | 1,587.5 | 1,590 | 1,520 | 1,530 | -105 | -6.4% | 27,600 |
| 2013/09/19 | 1,489 | 1,645 | 1,450 | 1,635 | +194.5 | +13.5% | 49,800 |
| 2013/09/18 | 1,410 | 1,440.5 | 1,410 | 1,440.5 | +32.5 | +2.3% | 6,800 |
| 2013/09/17 | 1,475 | 1,475 | 1,408 | 1,408 | -67 | -4.5% | 16,800 |
| 2013/09/13 | 1,495.5 | 1,495.5 | 1,455 | 1,475 | -20.5 | -1.4% | 3,000 |
| 2013/09/12 | 1,450.5 | 1,525 | 1,440 | 1,495.5 | +21 | +1.4% | 14,000 |
| 2013/09/11 | 1,430 | 1,535 | 1,430 | 1,474.5 | +84.5 | +6.1% | 25,800 |
| 2013/09/10 | 1,340.5 | 1,400 | 1,340.5 | 1,390 | +40 | +3% | 6,800 |
| 2013/09/09 | 1,370 | 1,385 | 1,336 | 1,350 | +13 | +1% | 9,400 |
| 2013/09/06 | 1,335.5 | 1,356 | 1,335.5 | 1,337 | -8 | -0.6% | 3,000 |
| 2013/09/05 | 1,335 | 1,370 | 1,333 | 1,345 | +12 | +0.9% | 4,600 |
| 2013/09/04 | 1,355 | 1,355 | 1,331 | 1,333 | -22 | -1.6% | 4,800 |
| 2013/09/03 | 1,350 | 1,369 | 1,343.5 | 1,355 | +24 | +1.8% | 3,800 |
| 2013/09/02 | 1,350 | 1,369.5 | 1,325 | 1,331 | -38.5 | -2.8% | 3,600 |
| 2013/08/30 | 1,370 | 1,370 | 1,350 | 1,369.5 | +19 | +1.4% | 2,000 |
| 2013/08/29 | 1,310 | 1,365 | 1,310 | 1,350.5 | +40.5 | +3.1% | 5,200 |
| 2013/08/28 | 1,332 | 1,349.5 | 1,301 | 1,310 | -70 | -5.1% | 12,200 |
| 2013/08/27 | 1,350 | 1,410 | 1,350 | 1,380 | +15 | +1.1% | 8,000 |
| 2013/08/26 | 1,415 | 1,415 | 1,325 | 1,365 | -47.5 | -3.4% | 12,200 |
| 2013/08/23 | 1,425 | 1,425 | 1,403 | 1,412.5 | +11 | +0.8% | 2,800 |
| 2013/08/22 | 1,415 | 1,415 | 1,400.5 | 1,401.5 | -23.5 | -1.6% | 11,400 |
| 2013/08/21 | 1,420 | 1,425.5 | 1,415 | 1,425 | -10 | -0.7% | 4,400 |
| 2013/08/20 | 1,426.5 | 1,463.5 | 1,426 | 1,435 | +10 | +0.7% | 12,200 |
| 2013/08/19 | 1,425 | 1,430 | 1,405 | 1,425 | ±0 | ±0% | 3,000 |
| 2013/08/16 | 1,396.5 | 1,445 | 1,395 | 1,425 | +20 | +1.4% | 11,000 |
| 2013/08/15 | 1,425 | 1,425 | 1,405 | 1,405 | -20 | -1.4% | 4,800 |
| 2013/08/14 | 1,433.5 | 1,450 | 1,420.5 | 1,425 | +16.5 | +1.2% | 5,200 |
| 2013/08/13 | 1,396 | 1,425 | 1,390.5 | 1,408.5 | +2.5 | +0.2% | 9,400 |
| 2013/08/12 | 1,451 | 1,451 | 1,406 | 1,406 | -114 | -7.5% | 30,400 |
| 2013/08/09 | 1,545 | 1,545 | 1,475 | 1,520 | +10 | +0.7% | 13,800 |
| 2013/08/08 | 1,562.5 | 1,620 | 1,510 | 1,510 | -52.5 | -3.4% | 14,000 |
| 2013/08/07 | 1,642.5 | 1,642.5 | 1,547.5 | 1,562.5 | -62.5 | -3.8% | 14,600 |
| 2013/08/06 | 1,655 | 1,655 | 1,607.5 | 1,625 | -10 | -0.6% | 6,600 |
| 2013/08/05 | 1,627.5 | 1,650 | 1,607.5 | 1,635 | +7.5 | +0.5% | 6,000 |
| 2013/08/02 | 1,550 | 1,647.5 | 1,550 | 1,627.5 | +122.5 | +8.1% | 18,000 |
| 2013/08/01 | 1,520 | 1,522.5 | 1,448 | 1,505 | -2.5 | -0.2% | 14,600 |
| 2013/07/31 | 1,585 | 1,600 | 1,505 | 1,507.5 | -112.5 | -6.9% | 16,600 |
2901～
2950
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
