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 |
|---|---|---|---|---|---|---|---|
| 2005/10/31 | 1,995 | 2,210 | 1,975 | 2,210 | +250 | +12.8% | 75,600 |
| 2005/10/28 | 1,740 | 1,960 | 1,710 | 1,960 | +250 | +14.6% | 76,600 |
| 2005/10/27 | 1,690 | 1,755 | 1,670 | 1,710 | -80 | -4.5% | 91,600 |
| 2005/10/26 | 1,650 | 1,800 | 1,615 | 1,790 | +240 | +15.5% | 198,000 |
| 2005/10/25 | 1,352.5 | 1,550 | 1,352.5 | 1,550 | +200 | +14.8% | 60,200 |
| 2005/10/24 | 1,337.5 | 1,350 | 1,300 | 1,350 | +15 | +1.1% | 15,800 |
| 2005/10/21 | 1,335 | 1,335 | 1,335 | 1,335 | -15 | -1.1% | 1,000 |
| 2005/10/20 | 1,365 | 1,365 | 1,350 | 1,350 | +25 | +1.9% | 2,800 |
| 2005/10/19 | 1,327.5 | 1,340 | 1,322.5 | 1,325 | ±0 | ±0% | 3,400 |
| 2005/10/18 | 1,330 | 1,337.5 | 1,325 | 1,325 | -10 | -0.7% | 3,000 |
| 2005/10/17 | 1,350 | 1,350 | 1,330 | 1,335 | -15 | -1.1% | 3,400 |
| 2005/10/14 | 1,347.5 | 1,375 | 1,347.5 | 1,350 | -17.5 | -1.3% | 7,600 |
| 2005/10/13 | 1,380 | 1,382.5 | 1,365 | 1,367.5 | -12.5 | -0.9% | 6,800 |
| 2005/10/12 | 1,425 | 1,425 | 1,380 | 1,380 | -42.5 | -3% | 11,600 |
| 2005/10/11 | 1,402.5 | 1,425 | 1,400 | 1,422.5 | +42.5 | +3.1% | 10,600 |
| 2005/10/07 | 1,380 | 1,380 | 1,380 | 1,380 | -20 | -1.4% | 600 |
| 2005/10/06 | 1,417.5 | 1,417.5 | 1,400 | 1,400 | -10 | -0.7% | 1,400 |
| 2005/10/05 | 1,400 | 1,415 | 1,390 | 1,410 | +32.5 | +2.4% | 3,000 |
| 2005/10/04 | 1,382.5 | 1,387.5 | 1,375 | 1,377.5 | +2.5 | +0.2% | 1,400 |
| 2005/10/03 | 1,352.5 | 1,397.5 | 1,352.5 | 1,375 | +25 | +1.9% | 3,000 |
| 2005/09/30 | 1,380 | 1,380 | 1,300 | 1,350 | -50 | -3.6% | 10,600 |
| 2005/09/29 | 1,365 | 1,445 | 1,365 | 1,400 | +25 | +1.8% | 8,200 |
| 2005/09/28 | 1,410 | 1,417.5 | 1,375 | 1,375 | -32.5 | -2.3% | 7,200 |
| 2005/09/27 | 1,450 | 1,450 | 1,405 | 1,407.5 | -42.5 | -2.9% | 4,000 |
| 2005/09/26 | 1,467.5 | 1,480 | 1,450 | 1,450 | -20 | -1.4% | 3,400 |
| 2005/09/22 | 1,475 | 1,480 | 1,470 | 1,470 | +5 | +0.3% | 1,800 |
| 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 |
4851～
4900
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
