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 |
|---|---|---|---|---|---|---|---|
| 2007/04/03 | 953.5 | 953.5 | 930.5 | 950 | -5 | -0.5% | 3,200 |
| 2007/04/02 | 952.5 | 955 | 950 | 955 | +6.5 | +0.7% | 1,800 |
| 2007/03/30 | 940.5 | 948.5 | 930 | 948.5 | -1.5 | -0.2% | 11,400 |
| 2007/03/29 | 967.5 | 967.5 | 926 | 950 | -20 | -2.1% | 5,400 |
| 2007/03/28 | 955 | 970 | 955 | 970 | +10 | +1% | 3,600 |
| 2007/03/27 | 962.5 | 963 | 960 | 960 | -10 | -1% | 1,600 |
| 2007/03/26 | 970 | 970 | 970 | 970 | +7.5 | +0.8% | 800 |
| 2007/03/23 | 960 | 965 | 960 | 962.5 | -12.5 | -1.3% | 1,200 |
| 2007/03/22 | 980 | 980 | 975 | 975 | -10 | -1% | 1,400 |
| 2007/03/20 | 980 | 985 | 980 | 985 | +17.5 | +1.8% | 2,400 |
| 2007/03/19 | 968 | 968 | 967.5 | 967.5 | +2.5 | +0.3% | 1,800 |
| 2007/03/16 | 962.5 | 965 | 951 | 965 | -7.5 | -0.8% | 3,400 |
| 2007/03/15 | 970 | 972.5 | 960 | 972.5 | +7 | +0.7% | 1,200 |
| 2007/03/14 | 977.5 | 977.5 | 965.5 | 965.5 | -12 | -1.2% | 2,400 |
| 2007/03/13 | 982 | 982 | 977.5 | 977.5 | -2.5 | -0.3% | 1,600 |
| 2007/03/12 | 990 | 990 | 980 | 980 | +7.5 | +0.8% | 1,000 |
| 2007/03/09 | 975.5 | 980 | 972.5 | 972.5 | -2.5 | -0.3% | 1,600 |
| 2007/03/08 | 975 | 975 | 960 | 975 | ±0 | ±0% | 1,000 |
| 2007/03/07 | 975 | 975 | 960 | 975 | ±0 | ±0% | 600 |
| 2007/03/06 | 935 | 975 | 935 | 975 | +10 | +1% | 3,800 |
| 2007/03/05 | 980 | 980 | 955.5 | 965 | -12.5 | -1.3% | 4,400 |
| 2007/03/02 | 975 | 977.5 | 975 | 977.5 | -32.5 | -3.2% | 1,600 |
| 2007/03/01 | 1,025 | 1,025 | 1,005 | 1,010 | +20 | +2% | 1,200 |
| 2007/02/28 | 994.5 | 1,000 | 977.5 | 990 | -40 | -3.9% | 7,800 |
| 2007/02/27 | 1,000 | 1,035 | 1,000 | 1,030 | +47.5 | +4.8% | 13,800 |
| 2007/02/26 | 1,000 | 1,000 | 982.5 | 982.5 | -2.5 | -0.3% | 2,200 |
| 2007/02/23 | 976 | 985 | 976 | 985 | +10 | +1% | 2,000 |
| 2007/02/22 | 968 | 975 | 968 | 975 | ±0 | ±0% | 1,000 |
| 2007/02/21 | 1,005 | 1,005 | 975 | 975 | -40 | -3.9% | 3,600 |
| 2007/02/20 | 1,022.5 | 1,022.5 | 1,015 | 1,015 | +40 | +4.1% | 1,800 |
| 2007/02/19 | 975 | 975 | 975 | 975 | ±0 | ±0% | 800 |
| 2007/02/16 | 990 | 990 | 956 | 975 | +15 | +1.6% | 2,200 |
| 2007/02/15 | 950 | 960 | 950 | 960 | +10 | +1.1% | 1,200 |
| 2007/02/14 | 950 | 965 | 950 | 950 | +7.5 | +0.8% | 2,400 |
| 2007/02/13 | 940.5 | 945 | 940.5 | 942.5 | -18 | -1.9% | 1,200 |
| 2007/02/09 | 950 | 967.5 | 950 | 960.5 | -14.5 | -1.5% | 2,200 |
| 2007/02/08 | 1,000 | 1,000 | 925.5 | 975 | -37.5 | -3.7% | 4,800 |
| 2007/02/07 | 1,020 | 1,025 | 1,000 | 1,012.5 | +17 | +1.7% | 8,200 |
| 2007/02/06 | 995 | 1,000 | 975 | 995.5 | +83 | +9.1% | 10,000 |
| 2007/02/05 | 925 | 925 | 912.5 | 912.5 | -18.5 | -2% | 1,000 |
| 2007/02/02 | 931 | 935 | 931 | 931 | -9 | -1% | 1,400 |
| 2007/02/01 | 925 | 940 | 925 | 940 | ±0 | ±0% | 1,600 |
| 2007/01/31 | 965 | 965 | 910.5 | 940 | - | - | 3,000 |
| 2007/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/01/29 | 1,000 | 1,000 | 965 | 980 | -20 | -2% | 2,400 |
| 2007/01/26 | 1,010 | 1,010 | 1,000 | 1,000 | -35 | -3.4% | 1,400 |
| 2007/01/25 | 995 | 1,035 | 995 | 1,035 | +20 | +2% | 2,000 |
| 2007/01/24 | 1,012.5 | 1,015 | 985 | 1,015 | ±0 | ±0% | 5,400 |
| 2007/01/23 | 1,015 | 1,015 | 1,015 | 1,015 | ±0 | ±0% | 400 |
| 2007/01/22 | 1,030 | 1,030 | 1,015 | 1,015 | ±0 | ±0% | 6,000 |
4501～
4550
件表示中 / 5193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 | 460,000円 | +3.9% | +6.2% | 2.41% | 16.82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 |
| 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 |
| デジハＨＤ | 99,100円 | 0.0% | +15.9% | 2.32% | 13.30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 |
| サイバトラスト | 284,100円 | +10.2% | +8.4% | 0.81% | 23.92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 |
| ｎｏｔｅ | 138,700円 | +21.1% | +6.7% | 0.00% | 209.83倍 | 9.67倍 |
|
個人がコンテンツを投稿・販売するメディア「ｎｏｔｅ」を運営。法人向け「ｎｏｔｅｐｒｏ」も |
市場注目の銘柄
チャート関連のコラム
