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 |
|---|---|---|---|---|---|---|---|
| 2019/02/05 | 1,756 | 1,770 | 1,727 | 1,742 | -8 | -0.5% | 9,200 |
| 2019/02/04 | 1,719 | 1,791 | 1,706 | 1,750 | +40 | +2.3% | 19,700 |
| 2019/02/01 | 1,695 | 1,720 | 1,685 | 1,710 | +1 | +0.1% | 9,400 |
| 2019/01/31 | 1,692 | 1,737 | 1,692 | 1,709 | +17 | +1% | 9,200 |
| 2019/01/30 | 1,704 | 1,729 | 1,685 | 1,692 | -38 | -2.2% | 18,500 |
| 2019/01/29 | 1,698 | 1,735 | 1,691 | 1,730 | +32 | +1.9% | 13,400 |
| 2019/01/28 | 1,766 | 1,784 | 1,687 | 1,698 | -77 | -4.3% | 23,000 |
| 2019/01/25 | 1,829 | 1,829 | 1,756 | 1,775 | -25 | -1.4% | 9,600 |
| 2019/01/24 | 1,800 | 1,800 | 1,759 | 1,800 | +20 | +1.1% | 7,300 |
| 2019/01/23 | 1,715 | 1,799 | 1,707 | 1,780 | +55 | +3.2% | 14,000 |
| 2019/01/22 | 1,767 | 1,806 | 1,721 | 1,725 | -70 | -3.9% | 20,700 |
| 2019/01/21 | 1,891 | 1,891 | 1,775 | 1,795 | -93 | -4.9% | 29,000 |
| 2019/01/18 | 1,863 | 1,890 | 1,832 | 1,888 | +12 | +0.6% | 15,900 |
| 2019/01/17 | 1,914 | 1,914 | 1,852 | 1,876 | ±0 | ±0% | 21,100 |
| 2019/01/16 | 1,818 | 1,937 | 1,818 | 1,876 | +41 | +2.2% | 31,000 |
| 2019/01/15 | 1,834 | 1,843 | 1,811 | 1,835 | +41 | +2.3% | 18,500 |
| 2019/01/11 | 1,759 | 1,843 | 1,750 | 1,794 | +35 | +2% | 24,000 |
| 2019/01/10 | 1,823 | 1,824 | 1,757 | 1,759 | -54 | -3% | 32,200 |
| 2019/01/09 | 1,770 | 1,845 | 1,770 | 1,813 | +67 | +3.8% | 77,300 |
| 2019/01/08 | 1,722 | 1,753 | 1,696 | 1,746 | +36 | +2.1% | 27,200 |
| 2019/01/07 | 1,599 | 1,724 | 1,586 | 1,710 | +165 | +10.7% | 35,000 |
| 2019/01/04 | 1,466 | 1,553 | 1,444 | 1,545 | +67 | +4.5% | 17,300 |
| 2018/12/28 | 1,503 | 1,512 | 1,452 | 1,478 | -14 | -0.9% | 13,800 |
| 2018/12/27 | 1,480 | 1,506 | 1,465 | 1,492 | +64 | +4.5% | 21,000 |
| 2018/12/26 | 1,460 | 1,480 | 1,411 | 1,428 | +18 | +1.3% | 15,300 |
| 2018/12/25 | 1,402 | 1,466 | 1,345 | 1,410 | -89 | -5.9% | 46,000 |
| 2018/12/21 | 1,634 | 1,644 | 1,489 | 1,499 | -135 | -8.3% | 40,400 |
| 2018/12/20 | 1,688 | 1,757 | 1,627 | 1,634 | -94 | -5.4% | 48,000 |
| 2018/12/19 | 1,679 | 1,734 | 1,668 | 1,728 | +48 | +2.9% | 45,200 |
| 2018/12/18 | 1,605 | 1,726 | 1,585 | 1,680 | +35 | +2.1% | 55,800 |
| 2018/12/17 | 1,570 | 1,725 | 1,570 | 1,645 | +103 | +6.7% | 117,200 |
| 2018/12/14 | 1,554 | 1,560 | 1,515 | 1,542 | -12 | -0.8% | 9,700 |
| 2018/12/13 | 1,580 | 1,613 | 1,537 | 1,554 | -6 | -0.4% | 10,900 |
| 2018/12/12 | 1,500 | 1,566 | 1,490 | 1,560 | +68 | +4.6% | 16,300 |
| 2018/12/11 | 1,540 | 1,576 | 1,486 | 1,492 | -28 | -1.8% | 16,400 |
| 2018/12/10 | 1,584 | 1,584 | 1,516 | 1,520 | -75 | -4.7% | 17,200 |
| 2018/12/07 | 1,607 | 1,663 | 1,581 | 1,595 | -9 | -0.6% | 21,300 |
| 2018/12/06 | 1,651 | 1,659 | 1,598 | 1,604 | -47 | -2.8% | 16,900 |
| 2018/12/05 | 1,602 | 1,679 | 1,602 | 1,651 | +3 | +0.2% | 17,600 |
| 2018/12/04 | 1,642 | 1,679 | 1,621 | 1,648 | -9 | -0.5% | 17,400 |
| 2018/12/03 | 1,650 | 1,678 | 1,621 | 1,657 | +21 | +1.3% | 22,100 |
| 2018/11/30 | 1,606 | 1,648 | 1,583 | 1,636 | +14 | +0.9% | 10,400 |
| 2018/11/29 | 1,623 | 1,650 | 1,601 | 1,622 | +1 | +0.1% | 10,700 |
| 2018/11/28 | 1,633 | 1,648 | 1,621 | 1,621 | -4 | -0.2% | 4,900 |
| 2018/11/27 | 1,621 | 1,649 | 1,614 | 1,625 | -20 | -1.2% | 7,800 |
| 2018/11/26 | 1,592 | 1,653 | 1,571 | 1,645 | +60 | +3.8% | 24,300 |
| 2018/11/22 | 1,535 | 1,590 | 1,516 | 1,585 | +54 | +3.5% | 17,100 |
| 2018/11/21 | 1,531 | 1,577 | 1,529 | 1,531 | -29 | -1.9% | 12,200 |
| 2018/11/20 | 1,570 | 1,588 | 1,541 | 1,560 | -28 | -1.8% | 11,200 |
| 2018/11/19 | 1,507 | 1,596 | 1,507 | 1,588 | +84 | +5.6% | 14,400 |
1601～
1650
件表示中 / 2120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 | 68,000円 | +32.5% | +39.6% | 1.91% | 27.66倍 | 5.29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 |
| ＮＣＤ | 256,700円 | +6.3% | +5.2% | 4.67% | 10.77倍 | 2.70倍 |
|
システム開発、運用サービス、駐輪場管理システムが経営の３本柱。駐輪場の運営事業も展開 |
| ＡＧＳ | 129,900円 | +7.8% | +10.0% | 2.16% | 14.89倍 | 1.48倍 |
|
独立系情報システム会社。データセンター運用、ソフト開発が柱。年商１割超がりそなＨＤ向け |
| ニーズウェル | 54,400円 | +11.0% | +15.9% | 2.21% | 19.76倍 | 4.66倍 |
|
金融システム開発に強み。ソリューション事業強化。エンドユーザーと直接取引は売上高の６割 |
| ＡＩＲ－Ｕ | - | +3.1% | -14.6% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
