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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 4,205 | 4,290 | 4,160 | 4,290 | +105 | +2.5% | 16,400 |
| 2024/05/30 | 4,100 | 4,205 | 4,085 | 4,185 | -20 | -0.5% | 26,500 |
| 2024/05/29 | 4,270 | 4,300 | 4,185 | 4,205 | -100 | -2.3% | 29,400 |
| 2024/05/28 | 4,345 | 4,400 | 4,285 | 4,305 | -5 | -0.1% | 23,500 |
| 2024/05/27 | 4,345 | 4,375 | 4,300 | 4,310 | -25 | -0.6% | 21,700 |
| 2024/05/24 | 4,345 | 4,430 | 4,335 | 4,335 | -70 | -1.6% | 17,700 |
| 2024/05/23 | 4,490 | 4,490 | 4,375 | 4,405 | -45 | -1% | 28,000 |
| 2024/05/22 | 4,520 | 4,520 | 4,400 | 4,450 | -70 | -1.5% | 31,300 |
| 2024/05/21 | 4,620 | 4,745 | 4,520 | 4,520 | -90 | -2% | 28,900 |
| 2024/05/20 | 4,575 | 4,640 | 4,530 | 4,610 | +5 | +0.1% | 30,200 |
| 2024/05/17 | 4,670 | 4,705 | 4,580 | 4,605 | -65 | -1.4% | 22,200 |
| 2024/05/16 | 4,710 | 4,750 | 4,660 | 4,670 | -35 | -0.7% | 25,100 |
| 2024/05/15 | 4,815 | 4,815 | 4,625 | 4,705 | -40 | -0.8% | 34,600 |
| 2024/05/14 | 4,625 | 4,870 | 4,625 | 4,745 | +190 | +4.2% | 68,700 |
| 2024/05/13 | 4,585 | 4,585 | 4,470 | 4,555 | +10 | +0.2% | 30,700 |
| 2024/05/10 | 4,640 | 4,640 | 4,535 | 4,545 | -25 | -0.5% | 15,000 |
| 2024/05/09 | 4,680 | 4,680 | 4,520 | 4,570 | -85 | -1.8% | 25,400 |
| 2024/05/08 | 4,720 | 4,735 | 4,655 | 4,655 | -65 | -1.4% | 16,600 |
| 2024/05/07 | 4,680 | 4,745 | 4,655 | 4,720 | +75 | +1.6% | 16,000 |
| 2024/05/02 | 4,650 | 4,710 | 4,615 | 4,645 | +20 | +0.4% | 11,900 |
| 2024/05/01 | 4,720 | 4,720 | 4,615 | 4,625 | -95 | -2% | 15,200 |
| 2024/04/30 | 4,625 | 4,740 | 4,570 | 4,720 | +125 | +2.7% | 24,000 |
| 2024/04/26 | 4,565 | 4,640 | 4,540 | 4,595 | +30 | +0.7% | 40,700 |
| 2024/04/25 | 4,680 | 4,680 | 4,565 | 4,565 | -100 | -2.1% | 13,900 |
| 2024/04/24 | 4,640 | 4,685 | 4,605 | 4,665 | +15 | +0.3% | 26,700 |
| 2024/04/23 | 4,635 | 4,680 | 4,555 | 4,650 | +110 | +2.4% | 11,800 |
| 2024/04/22 | 4,550 | 4,625 | 4,510 | 4,540 | -10 | -0.2% | 18,500 |
| 2024/04/19 | 4,700 | 4,700 | 4,480 | 4,550 | -160 | -3.4% | 30,500 |
| 2024/04/18 | 4,585 | 4,745 | 4,575 | 4,710 | +55 | +1.2% | 15,800 |
| 2024/04/17 | 4,660 | 4,690 | 4,565 | 4,655 | -5 | -0.1% | 22,700 |
| 2024/04/16 | 4,700 | 4,725 | 4,650 | 4,660 | -70 | -1.5% | 16,200 |
| 2024/04/15 | 4,700 | 4,775 | 4,680 | 4,730 | -35 | -0.7% | 10,500 |
| 2024/04/12 | 4,795 | 4,855 | 4,765 | 4,765 | -5 | -0.1% | 15,600 |
| 2024/04/11 | 4,810 | 4,830 | 4,755 | 4,770 | -180 | -3.6% | 29,200 |
| 2024/04/10 | 4,850 | 4,975 | 4,835 | 4,950 | +140 | +2.9% | 35,400 |
| 2024/04/09 | 4,855 | 4,855 | 4,745 | 4,810 | +5 | +0.1% | 21,000 |
| 2024/04/08 | 4,670 | 4,805 | 4,655 | 4,805 | +200 | +4.3% | 25,900 |
| 2024/04/05 | 4,540 | 4,645 | 4,500 | 4,605 | -30 | -0.6% | 36,000 |
| 2024/04/04 | 4,670 | 4,700 | 4,585 | 4,635 | -15 | -0.3% | 26,600 |
| 2024/04/03 | 4,685 | 4,730 | 4,640 | 4,650 | -105 | -2.2% | 31,400 |
| 2024/04/02 | 4,935 | 4,960 | 4,745 | 4,755 | -205 | -4.1% | 54,400 |
| 2024/04/01 | 5,050 | 5,100 | 4,915 | 4,960 | -70 | -1.4% | 30,900 |
| 2024/03/29 | 4,890 | 5,030 | 4,890 | 5,030 | +195 | +4% | 31,100 |
| 2024/03/28 | 4,855 | 4,890 | 4,815 | 4,835 | -30 | -0.6% | 18,800 |
| 2024/03/27 | 4,940 | 4,940 | 4,850 | 4,865 | -5 | -0.1% | 29,400 |
| 2024/03/26 | 4,880 | 4,915 | 4,815 | 4,870 | -40 | -0.8% | 29,900 |
| 2024/03/25 | 4,980 | 5,030 | 4,890 | 4,910 | -70 | -1.4% | 44,400 |
| 2024/03/22 | 5,080 | 5,080 | 4,920 | 4,980 | -90 | -1.8% | 51,100 |
| 2024/03/21 | 5,120 | 5,130 | 5,030 | 5,070 | -20 | -0.4% | 32,700 |
| 2024/03/19 | 5,130 | 5,130 | 5,010 | 5,090 | -60 | -1.2% | 29,100 |
301～
350
件表示中 / 5192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 | 459,000円 | +3.9% | +6.2% | 2.42% | 16.78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 |
| ＭＤＶ | 58,800円 | +52.4% | - | 1.53% | 13.49倍 | 7.96倍 |
|
医療機関、製薬向けに医療・医薬品データのネットワーク化と利活用の両サービスを提供 |
| アステリア | 134,500円 | +10.4% | +11.0% | 0.63% | 27.46倍 | 3.60倍 |
|
独自開発の企業向けソフト専業。顧客がノーコードで利活用できる技術に特色。サブスク化推進 |
| ビート | 1,290円 | - | - | - | - | - |
|
- |
| サイバトラスト | 284,400円 | +10.2% | +8.4% | 0.81% | 23.94倍 | 3.53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 |
市場注目の銘柄
チャート関連のコラム
