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 |
|---|---|---|---|---|---|---|---|
| 2006/06/12 | 1,340 | 1,400 | 1,340 | 1,400 | +110 | +8.5% | 2,200 |
| 2006/06/09 | 1,250 | 1,347.5 | 1,250 | 1,290 | +40 | +3.2% | 2,600 |
| 2006/06/08 | 1,295 | 1,295 | 1,175 | 1,250 | - | - | 5,000 |
| 2006/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/06/05 | 1,427.5 | 1,427.5 | 1,335 | 1,335 | -12.5 | -0.9% | 5,400 |
| 2006/06/02 | 1,250 | 1,347.5 | 1,135 | 1,347.5 | +22.5 | +1.7% | 11,200 |
| 2006/06/01 | 1,365 | 1,365 | 1,325 | 1,325 | -25 | -1.9% | 8,600 |
| 2006/05/31 | 1,360 | 1,375 | 1,340 | 1,350 | -55 | -3.9% | 5,800 |
| 2006/05/30 | 1,410 | 1,415 | 1,400 | 1,405 | -20 | -1.4% | 2,800 |
| 2006/05/29 | 1,490 | 1,490 | 1,400 | 1,425 | -45 | -3.1% | 5,400 |
| 2006/05/26 | 1,450 | 1,470 | 1,450 | 1,470 | +5 | +0.3% | 800 |
| 2006/05/25 | 1,450 | 1,465 | 1,425 | 1,465 | +15 | +1% | 1,200 |
| 2006/05/24 | 1,420 | 1,450 | 1,420 | 1,450 | +30 | +2.1% | 3,800 |
| 2006/05/23 | 1,432.5 | 1,470 | 1,420 | 1,420 | -85 | -5.6% | 5,400 |
| 2006/05/22 | 1,520 | 1,520 | 1,425 | 1,505 | +60 | +4.2% | 2,600 |
| 2006/05/19 | 1,417.5 | 1,445 | 1,402.5 | 1,445 | +67.5 | +4.9% | 5,600 |
| 2006/05/18 | 1,360 | 1,380 | 1,360 | 1,377.5 | +2.5 | +0.2% | 3,000 |
| 2006/05/17 | 1,390 | 1,450 | 1,365 | 1,375 | -35 | -2.5% | 7,600 |
| 2006/05/16 | 1,495 | 1,500 | 1,400 | 1,410 | -100 | -6.6% | 9,600 |
| 2006/05/15 | 1,490 | 1,540 | 1,482.5 | 1,510 | -30 | -1.9% | 6,400 |
| 2006/05/12 | 1,545 | 1,545 | 1,515 | 1,540 | -80 | -4.9% | 6,000 |
| 2006/05/11 | 1,625 | 1,625 | 1,605 | 1,620 | -25 | -1.5% | 1,600 |
| 2006/05/10 | 1,650 | 1,650 | 1,620 | 1,645 | -5 | -0.3% | 3,000 |
| 2006/05/09 | 1,625 | 1,675 | 1,625 | 1,650 | +25 | +1.5% | 5,400 |
| 2006/05/08 | 1,600 | 1,625 | 1,600 | 1,625 | +30 | +1.9% | 5,400 |
| 2006/05/02 | 1,595 | 1,595 | 1,575 | 1,595 | ±0 | ±0% | 5,000 |
| 2006/05/01 | 1,605 | 1,630 | 1,580 | 1,595 | -10 | -0.6% | 6,400 |
| 2006/04/28 | 1,615 | 1,615 | 1,590 | 1,605 | -5 | -0.3% | 3,400 |
| 2006/04/27 | 1,555 | 1,610 | 1,550 | 1,610 | +55 | +3.5% | 6,000 |
| 2006/04/26 | 1,580 | 1,585 | 1,545 | 1,555 | -40 | -2.5% | 4,800 |
| 2006/04/25 | 1,560 | 1,600 | 1,550 | 1,595 | +60 | +3.9% | 5,800 |
| 2006/04/24 | 1,520 | 1,615 | 1,505 | 1,535 | -135 | -8.1% | 26,400 |
| 2006/04/21 | 1,725 | 1,730 | 1,670 | 1,670 | -80 | -4.6% | 18,200 |
| 2006/04/20 | 1,820 | 1,880 | 1,640 | 1,750 | -30 | -1.7% | 164,000 |
| 2006/04/19 | 1,780 | 1,780 | 1,780 | 1,780 | +250 | +16.3% | 17,400 |
| 2006/04/18 | 1,525 | 1,535 | 1,505 | 1,530 | -10 | -0.6% | 6,000 |
| 2006/04/17 | 1,560 | 1,580 | 1,535 | 1,540 | -30 | -1.9% | 7,400 |
| 2006/04/14 | 1,560 | 1,580 | 1,555 | 1,570 | +20 | +1.3% | 4,400 |
| 2006/04/13 | 1,560 | 1,575 | 1,550 | 1,550 | -30 | -1.9% | 8,200 |
| 2006/04/12 | 1,570 | 1,605 | 1,570 | 1,580 | -5 | -0.3% | 6,200 |
| 2006/04/11 | 1,605 | 1,615 | 1,580 | 1,585 | -15 | -0.9% | 6,400 |
| 2006/04/10 | 1,605 | 1,605 | 1,580 | 1,600 | -15 | -0.9% | 8,200 |
| 2006/04/07 | 1,625 | 1,625 | 1,575 | 1,615 | -10 | -0.6% | 6,200 |
| 2006/04/06 | 1,590 | 1,625 | 1,580 | 1,625 | +25 | +1.6% | 4,400 |
| 2006/04/05 | 1,640 | 1,640 | 1,600 | 1,600 | -60 | -3.6% | 22,400 |
| 2006/04/04 | 1,710 | 1,710 | 1,650 | 1,660 | -45 | -2.6% | 13,600 |
| 2006/04/03 | 1,760 | 1,795 | 1,675 | 1,705 | -10 | -0.6% | 41,600 |
| 2006/03/31 | 1,525 | 1,770 | 1,525 | 1,715 | +195 | +12.8% | 42,000 |
| 2006/03/30 | 1,515 | 1,535 | 1,515 | 1,520 | +15 | +1% | 6,400 |
4701～
4750
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
