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 |
|---|---|---|---|---|---|---|---|
| 2007/01/19 | 1,040 | 1,050 | 1,015 | 1,015 | -10 | -1% | 3,800 |
| 2007/01/18 | 1,040 | 1,045 | 1,005 | 1,025 | +25 | +2.5% | 1,600 |
| 2007/01/17 | 1,020 | 1,050 | 985 | 1,000 | +12 | +1.2% | 7,800 |
| 2007/01/16 | 988 | 988 | 988 | 988 | - | - | 200 |
| 2007/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/01/12 | 980 | 985.5 | 980 | 985 | +4 | +0.4% | 1,800 |
| 2007/01/11 | 981 | 981 | 981 | 981 | -19 | -1.9% | 1,000 |
| 2007/01/10 | 975 | 1,000 | 975 | 1,000 | +25 | +2.6% | 1,400 |
| 2007/01/09 | 950 | 975 | 950 | 975 | +20 | +2.1% | 2,200 |
| 2007/01/05 | 935 | 955 | 935 | 955 | - | - | 800 |
| 2007/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/12/29 | 937.5 | 937.5 | 935 | 935 | ±0 | ±0% | 1,400 |
| 2006/12/28 | 940 | 940 | 912.5 | 935 | +10 | +1.1% | 2,200 |
| 2006/12/27 | 925 | 925 | 925 | 925 | +15 | +1.6% | 1,000 |
| 2006/12/26 | 909.5 | 910 | 900.5 | 910 | -12 | -1.3% | 6,000 |
| 2006/12/25 | 945 | 949.5 | 910.5 | 922 | -8 | -0.9% | 4,400 |
| 2006/12/22 | 950 | 950 | 930 | 930 | -15 | -1.6% | 2,800 |
| 2006/12/21 | 946 | 952.5 | 935 | 945 | -9 | -0.9% | 5,600 |
| 2006/12/20 | 967.5 | 970 | 954 | 954 | -11 | -1.1% | 3,400 |
| 2006/12/19 | 970 | 970 | 951.5 | 965 | -5 | -0.5% | 4,400 |
| 2006/12/18 | 985 | 985 | 970 | 970 | -15 | -1.5% | 4,800 |
| 2006/12/15 | 984 | 985 | 977 | 985 | +4.5 | +0.5% | 3,600 |
| 2006/12/14 | 1,000 | 1,000 | 980 | 980.5 | -4.5 | -0.5% | 3,200 |
| 2006/12/13 | 995 | 995 | 985 | 985 | -10 | -1% | 800 |
| 2006/12/12 | 1,007.5 | 1,010 | 995 | 995 | ±0 | ±0% | 3,200 |
| 2006/12/11 | 1,002.5 | 1,015 | 995 | 995 | -27.5 | -2.7% | 5,400 |
| 2006/12/08 | 1,025 | 1,025 | 1,017.5 | 1,022.5 | -2.5 | -0.2% | 1,200 |
| 2006/12/07 | 1,030 | 1,037.5 | 1,025 | 1,025 | +15 | +1.5% | 3,800 |
| 2006/12/06 | 1,045 | 1,045 | 1,000 | 1,010 | -40 | -3.8% | 3,400 |
| 2006/12/05 | 1,090 | 1,090 | 1,050 | 1,050 | +55 | +5.5% | 5,800 |
| 2006/12/04 | 999 | 999 | 995 | 995 | -2.5 | -0.3% | 1,200 |
| 2006/12/01 | 990 | 997.5 | 990 | 997.5 | +4 | +0.4% | 1,600 |
| 2006/11/30 | 965 | 993.5 | 965 | 993.5 | +13.5 | +1.4% | 400 |
| 2006/11/29 | 999 | 999 | 980 | 980 | ±0 | ±0% | 2,000 |
| 2006/11/28 | 980 | 980 | 980 | 980 | - | - | 200 |
| 2006/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/11/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/11/22 | 935 | 996.5 | 935 | 996.5 | +46.5 | +4.9% | 2,000 |
| 2006/11/21 | 952.5 | 965 | 940 | 950 | -17.5 | -1.8% | 2,800 |
| 2006/11/20 | 1,040 | 1,040 | 965 | 967.5 | -62.5 | -6.1% | 4,400 |
| 2006/11/17 | 1,020 | 1,030 | 1,005 | 1,030 | +30 | +3% | 2,400 |
| 2006/11/16 | 980 | 1,000 | 980 | 1,000 | -35 | -3.4% | 6,600 |
| 2006/11/15 | 1,035 | 1,035 | 1,035 | 1,035 | +2.5 | +0.2% | 200 |
| 2006/11/14 | 1,005 | 1,032.5 | 1,005 | 1,032.5 | +27.5 | +2.7% | 2,000 |
| 2006/11/13 | 1,025 | 1,025 | 1,005 | 1,005 | -22.5 | -2.2% | 2,200 |
| 2006/11/10 | 1,027.5 | 1,027.5 | 1,027.5 | 1,027.5 | ±0 | ±0% | 200 |
| 2006/11/09 | 1,042.5 | 1,042.5 | 1,027.5 | 1,027.5 | +5 | +0.5% | 1,400 |
| 2006/11/08 | 1,027.5 | 1,027.5 | 1,012.5 | 1,022.5 | -25 | -2.4% | 3,200 |
| 2006/11/07 | 1,092.5 | 1,092.5 | 1,005 | 1,047.5 | -42.5 | -3.9% | 9,800 |
| 2006/11/06 | 1,075 | 1,090 | 1,050 | 1,090 | -10 | -0.9% | 5,800 |
4551～
4600
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
