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 |
|---|---|---|---|---|---|---|---|
| 2006/08/22 | 1,257.5 | 1,257.5 | 1,250 | 1,250 | -10 | -0.8% | 3,600 |
| 2006/08/21 | 1,230 | 1,285 | 1,230 | 1,260 | +10 | +0.8% | 3,000 |
| 2006/08/18 | 1,225 | 1,265 | 1,225 | 1,250 | +15 | +1.2% | 4,400 |
| 2006/08/17 | 1,270 | 1,270 | 1,235 | 1,235 | -10 | -0.8% | 1,800 |
| 2006/08/16 | 1,200 | 1,245 | 1,200 | 1,245 | +70 | +6% | 2,800 |
| 2006/08/15 | 1,200 | 1,200 | 1,175 | 1,175 | -30 | -2.5% | 2,000 |
| 2006/08/14 | 1,170 | 1,205 | 1,155 | 1,205 | +30 | +2.6% | 1,600 |
| 2006/08/11 | 1,165 | 1,220 | 1,165 | 1,175 | -10 | -0.8% | 3,400 |
| 2006/08/10 | 1,172.5 | 1,197.5 | 1,172.5 | 1,185 | +10 | +0.9% | 1,600 |
| 2006/08/09 | 1,167.5 | 1,270 | 1,167.5 | 1,175 | +20 | +1.7% | 3,800 |
| 2006/08/08 | 1,150 | 1,175 | 1,150 | 1,155 | -20 | -1.7% | 2,600 |
| 2006/08/07 | 1,240 | 1,240 | 1,175 | 1,175 | -65 | -5.2% | 1,600 |
| 2006/08/04 | 1,202.5 | 1,240 | 1,200 | 1,240 | +35 | +2.9% | 2,200 |
| 2006/08/03 | 1,225 | 1,225 | 1,205 | 1,205 | -20 | -1.6% | 400 |
| 2006/08/02 | 1,195 | 1,225 | 1,160 | 1,225 | +30 | +2.5% | 2,200 |
| 2006/08/01 | 1,215 | 1,215 | 1,175 | 1,195 | +20 | +1.7% | 800 |
| 2006/07/31 | 1,130 | 1,175 | 1,130 | 1,175 | +70 | +6.3% | 3,200 |
| 2006/07/28 | 1,105 | 1,105 | 1,105 | 1,105 | -50 | -4.3% | 1,200 |
| 2006/07/27 | 1,175 | 1,175 | 1,100 | 1,155 | -20 | -1.7% | 3,600 |
| 2006/07/26 | 1,180 | 1,180 | 1,175 | 1,175 | -7.5 | -0.6% | 4,000 |
| 2006/07/25 | 1,210 | 1,210 | 1,182.5 | 1,182.5 | -27.5 | -2.3% | 1,400 |
| 2006/07/24 | 1,255 | 1,255 | 1,205 | 1,210 | -45 | -3.6% | 3,200 |
| 2006/07/21 | 1,260 | 1,280 | 1,255 | 1,255 | -45 | -3.5% | 2,200 |
| 2006/07/20 | 1,360 | 1,360 | 1,240 | 1,300 | +100 | +8.3% | 4,400 |
| 2006/07/19 | 1,225 | 1,225 | 1,200 | 1,200 | -30 | -2.4% | 2,400 |
| 2006/07/18 | 1,260 | 1,295 | 1,230 | 1,230 | -27.5 | -2.2% | 5,200 |
| 2006/07/14 | 1,257.5 | 1,257.5 | 1,257.5 | 1,257.5 | -32.5 | -2.5% | 800 |
| 2006/07/13 | 1,300 | 1,300 | 1,250 | 1,290 | -15 | -1.1% | 1,600 |
| 2006/07/12 | 1,330 | 1,332.5 | 1,305 | 1,305 | -22.5 | -1.7% | 4,600 |
| 2006/07/11 | 1,337.5 | 1,337.5 | 1,327.5 | 1,327.5 | -22.5 | -1.7% | 3,000 |
| 2006/07/10 | 1,350 | 1,370 | 1,325 | 1,350 | - | - | 3,200 |
| 2006/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/07/06 | 1,395 | 1,395 | 1,385 | 1,385 | -15 | -1.1% | 1,000 |
| 2006/07/05 | 1,400 | 1,400 | 1,400 | 1,400 | +25 | +1.8% | 400 |
| 2006/07/04 | 1,360 | 1,375 | 1,360 | 1,375 | -45 | -3.2% | 400 |
| 2006/07/03 | 1,377.5 | 1,420 | 1,350 | 1,420 | +45 | +3.3% | 2,400 |
| 2006/06/30 | 1,375 | 1,380 | 1,375 | 1,375 | +35 | +2.6% | 1,800 |
| 2006/06/29 | 1,335 | 1,340 | 1,325 | 1,340 | -20 | -1.5% | 1,800 |
| 2006/06/28 | 1,350 | 1,375 | 1,350 | 1,360 | - | - | 2,000 |
| 2006/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/06/26 | 1,407.5 | 1,407.5 | 1,375 | 1,375 | -30 | -2.1% | 2,400 |
| 2006/06/23 | 1,400 | 1,415 | 1,400 | 1,405 | +25 | +1.8% | 1,400 |
| 2006/06/22 | 1,360 | 1,380 | 1,360 | 1,380 | +5 | +0.4% | 600 |
| 2006/06/21 | 1,390 | 1,390 | 1,350 | 1,375 | +20 | +1.5% | 2,400 |
| 2006/06/20 | 1,340 | 1,355 | 1,330 | 1,355 | -5 | -0.4% | 4,200 |
| 2006/06/19 | 1,395 | 1,395 | 1,335 | 1,360 | -70 | -4.9% | 1,800 |
| 2006/06/16 | 1,450 | 1,450 | 1,430 | 1,430 | +10 | +0.7% | 1,400 |
| 2006/06/15 | 1,365 | 1,420 | 1,365 | 1,420 | +60 | +4.4% | 3,600 |
| 2006/06/14 | 1,360 | 1,360 | 1,360 | 1,360 | ±0 | ±0% | 800 |
| 2006/06/13 | 1,395 | 1,395 | 1,360 | 1,360 | -40 | -2.9% | 2,800 |
4651～
4700
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
