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 |
|---|---|---|---|---|---|---|---|
| 2023/12/29 | 5,120 | 5,130 | 5,050 | 5,120 | ±0 | ±0% | 35,700 |
| 2023/12/28 | 5,050 | 5,180 | 4,995 | 5,120 | +50 | +1% | 45,700 |
| 2023/12/27 | 5,170 | 5,180 | 5,050 | 5,070 | -70 | -1.4% | 47,800 |
| 2023/12/26 | 5,230 | 5,310 | 5,090 | 5,140 | -40 | -0.8% | 80,200 |
| 2023/12/25 | 4,880 | 5,200 | 4,850 | 5,180 | +370 | +7.7% | 121,100 |
| 2023/12/22 | 4,755 | 4,880 | 4,725 | 4,810 | +115 | +2.4% | 47,100 |
| 2023/12/21 | 4,640 | 4,755 | 4,605 | 4,695 | +15 | +0.3% | 32,600 |
| 2023/12/20 | 4,830 | 4,850 | 4,665 | 4,680 | -100 | -2.1% | 59,200 |
| 2023/12/19 | 4,500 | 4,790 | 4,495 | 4,780 | +310 | +6.9% | 88,300 |
| 2023/12/18 | 4,320 | 4,490 | 4,255 | 4,470 | +175 | +4.1% | 37,800 |
| 2023/12/15 | 4,235 | 4,335 | 4,235 | 4,295 | +40 | +0.9% | 20,700 |
| 2023/12/14 | 4,355 | 4,440 | 4,240 | 4,255 | -100 | -2.3% | 27,000 |
| 2023/12/13 | 4,390 | 4,445 | 4,325 | 4,355 | -60 | -1.4% | 26,000 |
| 2023/12/12 | 4,555 | 4,580 | 4,385 | 4,415 | -115 | -2.5% | 40,000 |
| 2023/12/11 | 4,510 | 4,620 | 4,505 | 4,530 | +30 | +0.7% | 24,900 |
| 2023/12/08 | 4,590 | 4,595 | 4,435 | 4,500 | -110 | -2.4% | 52,000 |
| 2023/12/07 | 4,485 | 4,620 | 4,475 | 4,610 | +10 | +0.2% | 39,900 |
| 2023/12/06 | 4,375 | 4,600 | 4,375 | 4,600 | +310 | +7.2% | 60,900 |
| 2023/12/05 | 4,465 | 4,465 | 4,275 | 4,290 | -155 | -3.5% | 35,800 |
| 2023/12/04 | 4,395 | 4,445 | 4,340 | 4,445 | +70 | +1.6% | 21,400 |
| 2023/12/01 | 4,330 | 4,420 | 4,300 | 4,375 | +30 | +0.7% | 33,900 |
| 2023/11/30 | 4,430 | 4,460 | 4,300 | 4,345 | -45 | -1% | 53,600 |
| 2023/11/29 | 4,235 | 4,390 | 4,200 | 4,390 | +155 | +3.7% | 39,700 |
| 2023/11/28 | 4,180 | 4,235 | 4,090 | 4,235 | +25 | +0.6% | 19,300 |
| 2023/11/27 | 4,280 | 4,290 | 4,190 | 4,210 | -20 | -0.5% | 15,000 |
| 2023/11/24 | 4,245 | 4,280 | 4,155 | 4,230 | +105 | +2.5% | 33,600 |
| 2023/11/22 | 4,090 | 4,190 | 4,075 | 4,125 | +60 | +1.5% | 35,400 |
| 2023/11/21 | 4,000 | 4,100 | 3,980 | 4,065 | +90 | +2.3% | 48,900 |
| 2023/11/20 | 3,975 | 3,985 | 3,905 | 3,975 | +10 | +0.3% | 36,400 |
| 2023/11/17 | 3,875 | 3,965 | 3,875 | 3,965 | +90 | +2.3% | 15,000 |
| 2023/11/16 | 3,970 | 3,985 | 3,875 | 3,875 | -105 | -2.6% | 24,500 |
| 2023/11/15 | 3,985 | 4,035 | 3,970 | 3,980 | +35 | +0.9% | 25,800 |
| 2023/11/14 | 3,970 | 4,010 | 3,890 | 3,945 | +15 | +0.4% | 24,800 |
| 2023/11/13 | 3,855 | 4,000 | 3,855 | 3,930 | +15 | +0.4% | 34,100 |
| 2023/11/10 | 3,920 | 4,070 | 3,905 | 3,915 | +205 | +5.5% | 133,700 |
| 2023/11/09 | 3,715 | 3,760 | 3,690 | 3,710 | +25 | +0.7% | 29,100 |
| 2023/11/08 | 3,735 | 3,790 | 3,670 | 3,685 | -25 | -0.7% | 21,400 |
| 2023/11/07 | 3,720 | 3,735 | 3,680 | 3,710 | -5 | -0.1% | 11,500 |
| 2023/11/06 | 3,740 | 3,755 | 3,680 | 3,715 | +45 | +1.2% | 29,200 |
| 2023/11/02 | 3,615 | 3,670 | 3,585 | 3,670 | +100 | +2.8% | 19,700 |
| 2023/11/01 | 3,615 | 3,615 | 3,540 | 3,570 | -25 | -0.7% | 15,500 |
| 2023/10/31 | 3,430 | 3,595 | 3,425 | 3,595 | +170 | +5% | 33,000 |
| 2023/10/30 | 3,470 | 3,490 | 3,420 | 3,425 | -45 | -1.3% | 27,900 |
| 2023/10/27 | 3,420 | 3,480 | 3,395 | 3,470 | +30 | +0.9% | 14,200 |
| 2023/10/26 | 3,500 | 3,500 | 3,425 | 3,440 | -130 | -3.6% | 19,000 |
| 2023/10/25 | 3,575 | 3,595 | 3,545 | 3,570 | +30 | +0.8% | 10,500 |
| 2023/10/24 | 3,515 | 3,545 | 3,390 | 3,540 | +50 | +1.4% | 23,200 |
| 2023/10/23 | 3,600 | 3,610 | 3,480 | 3,490 | -145 | -4% | 33,600 |
| 2023/10/20 | 3,625 | 3,650 | 3,595 | 3,635 | +5 | +0.1% | 12,400 |
| 2023/10/19 | 3,650 | 3,725 | 3,625 | 3,630 | -75 | -2% | 24,500 |
401～
450
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
