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 |
|---|---|---|---|---|---|---|---|
| 2005/09/21 | 1,487.5 | 1,487.5 | 1,465 | 1,465 | -30 | -2% | 3,800 |
| 2005/09/20 | 1,490 | 1,495 | 1,472.5 | 1,495 | +35 | +2.4% | 4,400 |
| 2005/09/16 | 1,467.5 | 1,470 | 1,460 | 1,460 | -5 | -0.3% | 3,600 |
| 2005/09/15 | 1,450 | 1,470 | 1,450 | 1,465 | +15 | +1% | 3,400 |
| 2005/09/14 | 1,450 | 1,452.5 | 1,440 | 1,450 | +5 | +0.3% | 6,000 |
| 2005/09/13 | 1,455 | 1,455 | 1,445 | 1,445 | -15 | -1% | 2,200 |
| 2005/09/12 | 1,470 | 1,470 | 1,445 | 1,460 | ±0 | ±0% | 3,000 |
| 2005/09/09 | 1,455 | 1,460 | 1,455 | 1,460 | +5 | +0.3% | 3,200 |
| 2005/09/08 | 1,455 | 1,455 | 1,450 | 1,455 | -5 | -0.3% | 2,200 |
| 2005/09/07 | 1,457.5 | 1,460 | 1,455 | 1,460 | -10 | -0.7% | 2,600 |
| 2005/09/06 | 1,472.5 | 1,490 | 1,467.5 | 1,470 | ±0 | ±0% | 7,200 |
| 2005/09/05 | 1,452.5 | 1,480 | 1,452.5 | 1,470 | +30 | +2.1% | 5,000 |
| 2005/09/02 | 1,415 | 1,450 | 1,415 | 1,440 | +35 | +2.5% | 21,000 |
| 2005/09/01 | 1,402.5 | 1,405 | 1,402.5 | 1,405 | +5 | +0.4% | 1,600 |
| 2005/08/31 | 1,407.5 | 1,407.5 | 1,400 | 1,400 | -7.5 | -0.5% | 2,200 |
| 2005/08/30 | 1,407.5 | 1,407.5 | 1,407.5 | 1,407.5 | +5 | +0.4% | 400 |
| 2005/08/29 | 1,400 | 1,402.5 | 1,400 | 1,402.5 | +10 | +0.7% | 2,600 |
| 2005/08/26 | 1,415 | 1,430 | 1,390 | 1,392.5 | -35 | -2.5% | 5,200 |
| 2005/08/25 | 1,400 | 1,427.5 | 1,400 | 1,427.5 | +2.5 | +0.2% | 2,200 |
| 2005/08/24 | 1,455 | 1,455 | 1,400 | 1,425 | -30 | -2.1% | 10,200 |
| 2005/08/23 | 1,475 | 1,475 | 1,455 | 1,455 | -20 | -1.4% | 4,400 |
| 2005/08/22 | 1,477.5 | 1,477.5 | 1,475 | 1,475 | ±0 | ±0% | 800 |
| 2005/08/19 | 1,500 | 1,500 | 1,467.5 | 1,475 | -10 | -0.7% | 4,200 |
| 2005/08/18 | 1,475 | 1,485 | 1,470 | 1,485 | -15 | -1% | 1,200 |
| 2005/08/17 | 1,480 | 1,500 | 1,475 | 1,500 | +20 | +1.4% | 2,800 |
| 2005/08/16 | 1,475 | 1,490 | 1,470 | 1,480 | ±0 | ±0% | 1,600 |
| 2005/08/15 | 1,475 | 1,480 | 1,475 | 1,480 | -20 | -1.3% | 600 |
| 2005/08/12 | 1,535 | 1,540 | 1,485 | 1,500 | -5 | -0.3% | 3,200 |
| 2005/08/11 | 1,505 | 1,505 | 1,505 | 1,505 | -40 | -2.6% | 600 |
| 2005/08/10 | 1,505 | 1,545 | 1,485 | 1,545 | +20 | +1.3% | 3,400 |
| 2005/08/09 | 1,525 | 1,525 | 1,525 | 1,525 | +55 | +3.7% | 400 |
| 2005/08/08 | 1,485 | 1,485 | 1,450 | 1,470 | -45 | -3% | 3,200 |
| 2005/08/05 | 1,520 | 1,525 | 1,510 | 1,515 | ±0 | ±0% | 2,200 |
| 2005/08/04 | 1,545 | 1,545 | 1,515 | 1,515 | -30 | -1.9% | 7,600 |
| 2005/08/03 | 1,560 | 1,565 | 1,545 | 1,545 | -20 | -1.3% | 5,000 |
| 2005/08/02 | 1,560 | 1,570 | 1,555 | 1,565 | +10 | +0.6% | 6,800 |
| 2005/08/01 | 1,550 | 1,555 | 1,540 | 1,555 | +10 | +0.6% | 3,600 |
| 2005/07/29 | 1,540 | 1,550 | 1,540 | 1,545 | +5 | +0.3% | 1,000 |
| 2005/07/28 | 1,545 | 1,550 | 1,535 | 1,540 | ±0 | ±0% | 2,000 |
| 2005/07/27 | 1,530 | 1,540 | 1,530 | 1,540 | +10 | +0.7% | 2,200 |
| 2005/07/26 | 1,530 | 1,530 | 1,525 | 1,530 | -5 | -0.3% | 1,000 |
| 2005/07/25 | 1,515 | 1,535 | 1,515 | 1,535 | ±0 | ±0% | 4,200 |
| 2005/07/22 | 1,535 | 1,535 | 1,535 | 1,535 | -10 | -0.6% | 1,600 |
| 2005/07/21 | 1,550 | 1,550 | 1,520 | 1,545 | +5 | +0.3% | 9,000 |
| 2005/07/20 | 1,535 | 1,575 | 1,535 | 1,540 | -20 | -1.3% | 7,200 |
| 2005/07/19 | 1,560 | 1,560 | 1,560 | 1,560 | ±0 | ±0% | 800 |
| 2005/07/15 | 1,560 | 1,575 | 1,560 | 1,560 | +5 | +0.3% | 2,800 |
| 2005/07/14 | 1,560 | 1,560 | 1,545 | 1,555 | +5 | +0.3% | 3,600 |
| 2005/07/13 | 1,535 | 1,550 | 1,535 | 1,550 | +20 | +1.3% | 2,400 |
| 2005/07/12 | 1,530 | 1,540 | 1,525 | 1,530 | +5 | +0.3% | 4,200 |
4801～
4850
件表示中 / 5117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 | 441,500円 | +18.4% | +21.5% | 2.31% | 17.32倍 | 2.63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 |
| ＶＲＡＩＮ | 228,400円 | +50.0% | +49.6% | 0.00% | 39.14倍 | 16.24倍 |
|
製造現場に設置するＡＩ外観検査システムを開発・販売、製造業向けＤＸコンサルも手がける |
| ＡＢＥＪＡ | 241,600円 | +24.7% | +30.4% | 0.00% | 63.30倍 | 5.46倍 |
|
ＡＩに基づく独自プラットフォームでＤＸ化支援。実証実験せず早期運用可能な点に特長 |
| 朝日ネット | 68,600円 | +5.6% | +15.8% | 3.50% | 11.44倍 | 1.46倍 |
|
独立系ネット接続サービス（ＩＳＰ）大手。ＡＳＡＨＩネット運営。大学向け教育支援「マナバ」も |
| サンアスタリスク | 56,900円 | +13.1% | +10.4% | 0.00% | 16.54倍 | 2.07倍 |
|
企業の新規事業開発をデジタル技術、ビジネス設計の両面で継続支援。ＩＴ人材の育成・紹介も |
市場注目の銘柄
チャート関連のコラム
