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 |
|---|---|---|---|---|---|---|---|
| 2006/11/02 | 1,110 | 1,110 | 1,090 | 1,100 | +10 | +0.9% | 1,000 |
| 2006/11/01 | 1,130 | 1,130 | 1,090 | 1,090 | -20 | -1.8% | 2,200 |
| 2006/10/31 | 1,150 | 1,150 | 1,110 | 1,110 | ±0 | ±0% | 600 |
| 2006/10/30 | 1,090 | 1,110 | 1,090 | 1,110 | +10 | +0.9% | 600 |
| 2006/10/27 | 1,097.5 | 1,100 | 1,095 | 1,100 | +5 | +0.5% | 2,600 |
| 2006/10/26 | 1,095 | 1,095 | 1,095 | 1,095 | +20 | +1.9% | 400 |
| 2006/10/25 | 1,135 | 1,135 | 1,075 | 1,075 | -85 | -7.3% | 2,800 |
| 2006/10/24 | 1,170 | 1,170 | 1,160 | 1,160 | -5 | -0.4% | 1,800 |
| 2006/10/23 | 1,160 | 1,165 | 1,160 | 1,165 | +5 | +0.4% | 600 |
| 2006/10/20 | 1,170 | 1,170 | 1,160 | 1,160 | +10 | +0.9% | 2,400 |
| 2006/10/19 | 1,145 | 1,160 | 1,140 | 1,150 | +25 | +2.2% | 2,600 |
| 2006/10/18 | 1,125 | 1,125 | 1,125 | 1,125 | +40 | +3.7% | 600 |
| 2006/10/17 | 1,100 | 1,100 | 1,085 | 1,085 | -15 | -1.4% | 1,200 |
| 2006/10/16 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 600 |
| 2006/10/13 | 1,060 | 1,100 | 1,060 | 1,100 | +50 | +4.8% | 1,000 |
| 2006/10/12 | 1,060 | 1,060 | 1,050 | 1,050 | -27.5 | -2.6% | 6,200 |
| 2006/10/11 | 1,100 | 1,105 | 1,077.5 | 1,077.5 | -27.5 | -2.5% | 3,400 |
| 2006/10/10 | 1,125 | 1,125 | 1,105 | 1,105 | -30 | -2.6% | 2,800 |
| 2006/10/06 | 1,150 | 1,150 | 1,135 | 1,135 | -12.5 | -1.1% | 1,200 |
| 2006/10/05 | 1,135 | 1,147.5 | 1,135 | 1,147.5 | -27.5 | -2.3% | 1,200 |
| 2006/10/04 | 1,155 | 1,175 | 1,155 | 1,175 | +22.5 | +2% | 2,600 |
| 2006/10/03 | 1,150 | 1,170 | 1,135 | 1,152.5 | -17.5 | -1.5% | 3,000 |
| 2006/10/02 | 1,175 | 1,175 | 1,150 | 1,170 | +20 | +1.7% | 3,800 |
| 2006/09/29 | 1,150 | 1,150 | 1,125 | 1,150 | +5 | +0.4% | 3,200 |
| 2006/09/28 | 1,125 | 1,145 | 1,090 | 1,145 | +20 | +1.8% | 3,600 |
| 2006/09/27 | 1,125 | 1,170 | 1,125 | 1,125 | ±0 | ±0% | 2,600 |
| 2006/09/26 | 1,142.5 | 1,142.5 | 1,125 | 1,125 | -10 | -0.9% | 2,400 |
| 2006/09/25 | 1,150 | 1,150 | 1,112.5 | 1,135 | ±0 | ±0% | 3,600 |
| 2006/09/22 | 1,160 | 1,160 | 1,135 | 1,135 | -65 | -5.4% | 2,000 |
| 2006/09/21 | 1,160 | 1,200 | 1,160 | 1,200 | +35 | +3% | 800 |
| 2006/09/20 | 1,192.5 | 1,192.5 | 1,165 | 1,165 | -7.5 | -0.6% | 2,000 |
| 2006/09/19 | 1,200 | 1,200 | 1,170 | 1,172.5 | +2.5 | +0.2% | 800 |
| 2006/09/15 | 1,170 | 1,170 | 1,155 | 1,170 | -5 | -0.4% | 3,400 |
| 2006/09/14 | 1,202.5 | 1,202.5 | 1,175 | 1,175 | -37.5 | -3.1% | 2,000 |
| 2006/09/13 | 1,205 | 1,212.5 | 1,205 | 1,212.5 | -2.5 | -0.2% | 1,200 |
| 2006/09/12 | 1,240 | 1,245 | 1,215 | 1,215 | -40 | -3.2% | 1,800 |
| 2006/09/11 | 1,255 | 1,255 | 1,255 | 1,255 | +40 | +3.3% | 1,200 |
| 2006/09/08 | 1,215 | 1,215 | 1,215 | 1,215 | ±0 | ±0% | 200 |
| 2006/09/07 | 1,215 | 1,215 | 1,215 | 1,215 | ±0 | ±0% | 200 |
| 2006/09/06 | 1,215 | 1,215 | 1,215 | 1,215 | - | - | 2,000 |
| 2006/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/09/04 | 1,200 | 1,225 | 1,200 | 1,220 | +20 | +1.7% | 1,200 |
| 2006/09/01 | 1,200 | 1,200 | 1,200 | 1,200 | +15 | +1.3% | 200 |
| 2006/08/31 | 1,202.5 | 1,202.5 | 1,185 | 1,185 | -40 | -3.3% | 3,400 |
| 2006/08/30 | 1,245 | 1,245 | 1,195 | 1,225 | -25 | -2% | 5,200 |
| 2006/08/29 | 1,257.5 | 1,260 | 1,250 | 1,250 | -10 | -0.8% | 1,200 |
| 2006/08/28 | 1,300 | 1,300 | 1,260 | 1,260 | -25 | -1.9% | 1,800 |
| 2006/08/25 | 1,285 | 1,290 | 1,275 | 1,285 | +10 | +0.8% | 2,800 |
| 2006/08/24 | 1,275 | 1,275 | 1,270 | 1,275 | +20 | +1.6% | 2,800 |
| 2006/08/23 | 1,255 | 1,255 | 1,250 | 1,255 | +5 | +0.4% | 1,600 |
4601～
4650
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
