セグエグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/21 | 483 | 498 | 483 | 498 | +23 | +4.8% | 183,800 |
| 2025/04/18 | 468 | 478 | 466 | 475 | +8 | +1.7% | 69,400 |
| 2025/04/17 | 457 | 467 | 457 | 467 | +8 | +1.7% | 51,300 |
| 2025/04/16 | 463 | 464 | 454 | 459 | +1 | +0.2% | 51,400 |
| 2025/04/15 | 460 | 463 | 457 | 458 | ±0 | ±0% | 66,000 |
| 2025/04/14 | 461 | 466 | 457 | 458 | -1 | -0.2% | 60,000 |
| 2025/04/11 | 449 | 460 | 445 | 459 | -1 | -0.2% | 103,900 |
| 2025/04/10 | 461 | 465 | 454 | 460 | +23 | +5.3% | 193,200 |
| 2025/04/09 | 441 | 443 | 427 | 437 | -11 | -2.5% | 186,900 |
| 2025/04/08 | 430 | 458 | 430 | 448 | +34 | +8.2% | 151,900 |
| 2025/04/07 | 419 | 428 | 402 | 414 | -36 | -8% | 352,900 |
| 2025/04/04 | 466 | 471 | 445 | 450 | -23 | -4.9% | 299,400 |
| 2025/04/03 | 470 | 476 | 463 | 473 | -6 | -1.3% | 131,500 |
| 2025/04/02 | 484 | 487 | 478 | 479 | -5 | -1% | 105,300 |
| 2025/04/01 | 500 | 502 | 484 | 484 | -14 | -2.8% | 159,500 |
| 2025/03/31 | 498 | 498 | 490 | 498 | -6 | -1.2% | 133,900 |
| 2025/03/28 | 500 | 506 | 500 | 504 | +1 | +0.2% | 123,900 |
| 2025/03/27 | 500 | 504 | 496 | 503 | +3 | +0.6% | 135,100 |
| 2025/03/26 | 499 | 504 | 499 | 500 | +1 | +0.2% | 78,900 |
| 2025/03/25 | 508 | 508 | 498 | 499 | -8 | -1.6% | 132,600 |
| 2025/03/24 | 492 | 510 | 492 | 507 | +17 | +3.5% | 303,100 |
| 2025/03/21 | 495 | 496 | 490 | 490 | -5 | -1% | 119,300 |
| 2025/03/19 | 487 | 495 | 487 | 495 | +7 | +1.4% | 116,000 |
| 2025/03/18 | 490 | 491 | 485 | 488 | -2 | -0.4% | 128,700 |
| 2025/03/17 | 486 | 492 | 483 | 490 | +5 | +1% | 178,200 |
| 2025/03/14 | 478 | 486 | 476 | 485 | +8 | +1.7% | 156,000 |
| 2025/03/13 | 479 | 483 | 475 | 477 | -1 | -0.2% | 167,900 |
| 2025/03/12 | 475 | 479 | 473 | 478 | +2 | +0.4% | 147,800 |
| 2025/03/11 | 468 | 478 | 464 | 476 | +2 | +0.4% | 169,100 |
| 2025/03/10 | 463 | 476 | 458 | 474 | +16 | +3.5% | 237,900 |
| 2025/03/07 | 468 | 471 | 458 | 458 | -11 | -2.3% | 239,500 |
| 2025/03/06 | 471 | 474 | 468 | 469 | -3 | -0.6% | 136,500 |
| 2025/03/05 | 464 | 472 | 459 | 472 | +8 | +1.7% | 186,000 |
| 2025/03/04 | 468 | 470 | 458 | 464 | -11 | -2.3% | 215,100 |
| 2025/03/03 | 466 | 475 | 464 | 475 | +10 | +2.2% | 145,100 |
| 2025/02/28 | 471 | 473 | 462 | 465 | -11 | -2.3% | 187,300 |
| 2025/02/27 | 473 | 476 | 469 | 476 | +3 | +0.6% | 136,000 |
| 2025/02/26 | 474 | 478 | 467 | 473 | +7 | +1.5% | 186,900 |
| 2025/02/25 | 452 | 476 | 452 | 466 | +9 | +2% | 357,900 |
| 2025/02/21 | 472 | 473 | 457 | 457 | -21 | -4.4% | 446,900 |
| 2025/02/20 | 472 | 484 | 469 | 478 | +11 | +2.4% | 472,900 |
| 2025/02/19 | 484 | 484 | 463 | 467 | -16 | -3.3% | 797,400 |
| 2025/02/18 | 485 | 487 | 481 | 483 | -3 | -0.6% | 449,100 |
| 2025/02/17 | 499 | 502 | 482 | 486 | -83 | -14.6% | 1,675,500 |
| 2025/02/14 | 569 | 569 | 569 | 569 | -100 | -14.9% | 148,100 |
| 2025/02/13 | 658 | 670 | 656 | 669 | +13 | +2% | 155,500 |
| 2025/02/12 | 657 | 658 | 651 | 656 | +1 | +0.2% | 75,200 |
| 2025/02/10 | 650 | 656 | 648 | 655 | +6 | +0.9% | 54,100 |
| 2025/02/07 | 654 | 660 | 648 | 649 | -3 | -0.5% | 70,300 |
| 2025/02/06 | 649 | 654 | 649 | 652 | +5 | +0.8% | 44,900 |
101～
150
件表示中 / 2134件
類似銘柄と比較する
現在ご覧いただいている「セグエ」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 |
|---|---|---|---|---|---|---|---|---|
| セグエ | 66,800円 | +32.5% | +39.6% | 1.95% | 27.18倍 | 5.20倍 |
|
セキュリティ品の輸入販売とソリューション関連が両輪。ＳＥ派遣に強み。自社開発品成長中 |
| 朝日ネット | 71,300円 | +3.2% | +0.3% | 3.51% | 11.14倍 | 1.41倍 |
|
ＡＳＡＨＩネットを運営するＩＳＰ大手。ＩＰｖ６接続サービスや大学向け教育支援マナバも |
| ビート | 1,198円 | - | - | - | - | - |
|
- |
| ファインデクス | 81,500円 | +3.1% | -1.9% | 2.09% | 18.23倍 | 3.54倍 |
|
大学病院など大病院に医療用データ管理システムを提供。一般産業向けに文書管理システムも |
| ＡＩＲ－Ｕ | - | +3.1% | -14.6% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
