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 |
|---|---|---|---|---|---|---|---|
| 2013/07/30 | 1,557.5 | 1,665 | 1,535 | 1,620 | +25 | +1.6% | 12,600 |
| 2013/07/29 | 1,585 | 1,632.5 | 1,575 | 1,595 | -95 | -5.6% | 21,000 |
| 2013/07/26 | 1,750 | 1,775 | 1,675 | 1,690 | -95 | -5.3% | 12,800 |
| 2013/07/25 | 1,795 | 1,800 | 1,752.5 | 1,785 | +5 | +0.3% | 16,400 |
| 2013/07/24 | 1,807.5 | 1,807.5 | 1,730 | 1,780 | -10 | -0.6% | 19,000 |
| 2013/07/23 | 1,825 | 1,840 | 1,755 | 1,790 | -35 | -1.9% | 22,400 |
| 2013/07/22 | 1,750 | 1,845 | 1,750 | 1,825 | +90 | +5.2% | 51,400 |
| 2013/07/19 | 1,725 | 1,735 | 1,610 | 1,735 | +35 | +2.1% | 56,800 |
| 2013/07/18 | 1,650 | 1,700 | 1,600 | 1,700 | +62.5 | +3.8% | 36,000 |
| 2013/07/17 | 1,484.5 | 1,670 | 1,467.5 | 1,637.5 | +153 | +10.3% | 66,200 |
| 2013/07/16 | 1,450 | 1,484.5 | 1,450 | 1,484.5 | +39.5 | +2.7% | 8,200 |
| 2013/07/12 | 1,455 | 1,455 | 1,430 | 1,445 | -10 | -0.7% | 9,400 |
| 2013/07/11 | 1,458.5 | 1,472.5 | 1,445 | 1,455 | -17.5 | -1.2% | 5,400 |
| 2013/07/10 | 1,502.5 | 1,525 | 1,472.5 | 1,472.5 | -27.5 | -1.8% | 15,400 |
| 2013/07/09 | 1,485 | 1,500 | 1,390 | 1,500 | +15 | +1% | 23,600 |
| 2013/07/08 | 1,525 | 1,525 | 1,475 | 1,485 | +1.5 | +0.1% | 17,200 |
| 2013/07/05 | 1,461.5 | 1,499.5 | 1,461.5 | 1,483.5 | +23.5 | +1.6% | 7,400 |
| 2013/07/04 | 1,460 | 1,475 | 1,460 | 1,460 | -6.5 | -0.4% | 3,600 |
| 2013/07/03 | 1,468.5 | 1,468.5 | 1,425 | 1,466.5 | +11.5 | +0.8% | 18,800 |
| 2013/07/02 | 1,485 | 1,515 | 1,450 | 1,455 | -5 | -0.3% | 16,400 |
| 2013/07/01 | 1,407.5 | 1,460 | 1,400 | 1,460 | +60 | +4.3% | 21,600 |
| 2013/06/28 | 1,350 | 1,444 | 1,350 | 1,400 | +75 | +5.7% | 22,000 |
| 2013/06/27 | 1,279 | 1,345 | 1,250 | 1,325 | +65 | +5.2% | 31,600 |
| 2013/06/26 | 1,400 | 1,422.5 | 1,257.5 | 1,260 | -178.5 | -12.4% | 39,000 |
| 2013/06/25 | 1,515 | 1,515 | 1,408.5 | 1,438.5 | -61.5 | -4.1% | 21,000 |
| 2013/06/24 | 1,522.5 | 1,537.5 | 1,480 | 1,500 | +10 | +0.7% | 12,600 |
| 2013/06/21 | 1,457.5 | 1,505 | 1,457.5 | 1,490 | -32.5 | -2.1% | 7,000 |
| 2013/06/20 | 1,507.5 | 1,557.5 | 1,454 | 1,522.5 | -25 | -1.6% | 22,200 |
| 2013/06/19 | 1,498.5 | 1,577.5 | 1,480 | 1,547.5 | +87.5 | +6% | 37,000 |
| 2013/06/18 | 1,484 | 1,484.5 | 1,455 | 1,460 | +1 | +0.1% | 17,000 |
| 2013/06/17 | 1,415 | 1,459 | 1,400 | 1,459 | -28.5 | -1.9% | 16,200 |
| 2013/06/14 | 1,480 | 1,500 | 1,456.5 | 1,487.5 | +48 | +3.3% | 15,000 |
| 2013/06/13 | 1,403 | 1,450 | 1,375 | 1,439.5 | -10.5 | -0.7% | 19,600 |
| 2013/06/12 | 1,395 | 1,467.5 | 1,395 | 1,450 | ±0 | ±0% | 15,200 |
| 2013/06/11 | 1,353.5 | 1,475 | 1,353.5 | 1,450 | +75 | +5.5% | 48,200 |
| 2013/06/10 | 1,329.5 | 1,375 | 1,295 | 1,375 | +140 | +11.3% | 38,600 |
| 2013/06/07 | 1,345.5 | 1,420 | 1,220.5 | 1,235 | -235.5 | -16% | 83,400 |
| 2013/06/06 | 1,650 | 1,650 | 1,470 | 1,470.5 | -237 | -13.9% | 43,400 |
| 2013/06/05 | 1,702.5 | 1,750 | 1,662.5 | 1,707.5 | +7.5 | +0.4% | 11,000 |
| 2013/06/04 | 1,707.5 | 1,725 | 1,650 | 1,700 | -42.5 | -2.4% | 19,800 |
| 2013/06/03 | 1,742.5 | 1,800 | 1,732.5 | 1,742.5 | -15 | -0.9% | 17,400 |
| 2013/05/31 | 1,835 | 1,845 | 1,737.5 | 1,757.5 | -42.5 | -2.4% | 25,400 |
| 2013/05/30 | 1,790 | 1,837.5 | 1,762.5 | 1,800 | -45 | -2.4% | 18,400 |
| 2013/05/29 | 1,790 | 1,845 | 1,730 | 1,845 | +115 | +6.6% | 25,400 |
| 2013/05/28 | 1,625 | 1,762.5 | 1,625 | 1,730 | +35 | +2.1% | 18,200 |
| 2013/05/27 | 1,657.5 | 1,720 | 1,607.5 | 1,695 | -55 | -3.1% | 23,600 |
| 2013/05/24 | 1,735 | 1,795 | 1,587.5 | 1,750 | +12.5 | +0.7% | 76,600 |
| 2013/05/23 | 1,902.5 | 1,902.5 | 1,737.5 | 1,737.5 | -202.5 | -10.4% | 74,800 |
| 2013/05/22 | 1,960 | 1,960 | 1,857.5 | 1,940 | -12.5 | -0.6% | 34,800 |
| 2013/05/21 | 2,062.5 | 2,062.5 | 1,915 | 1,952.5 | -75 | -3.7% | 52,800 |
2951～
3000
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 | 458,000円 | +3.9% | +6.2% | 2.42% | 16.75倍 | 2.50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 | 289,800円 | +10.2% | +8.4% | 0.79% | 24.40倍 | 3.60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 | 49,800円 | +6.1% | +11.3% | 3.05% | 16.31倍 | 3.04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
