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 |
---|---|---|---|---|---|---|---|
2018/05/14 | 1,849 | 1,877 | 1,817 | 1,839 | +5 | +0.3% | 25,800 |
2018/05/11 | 1,825 | 1,846 | 1,820 | 1,834 | +20 | +1.1% | 8,300 |
2018/05/10 | 1,833 | 1,833 | 1,810 | 1,814 | -13 | -0.7% | 6,000 |
2018/05/09 | 1,823 | 1,850 | 1,820 | 1,827 | +13 | +0.7% | 11,100 |
2018/05/08 | 1,813 | 1,825 | 1,800 | 1,814 | -7 | -0.4% | 13,300 |
2018/05/07 | 1,840 | 1,855 | 1,816 | 1,821 | -24 | -1.3% | 14,200 |
2018/05/02 | 1,830 | 1,848 | 1,824 | 1,845 | +15 | +0.8% | 5,900 |
2018/05/01 | 1,835 | 1,845 | 1,826 | 1,830 | -4 | -0.2% | 6,700 |
2018/04/27 | 1,846 | 1,861 | 1,818 | 1,834 | -10 | -0.5% | 8,700 |
2018/04/26 | 1,874 | 1,877 | 1,842 | 1,844 | -19 | -1% | 6,900 |
2018/04/25 | 1,820 | 1,877 | 1,814 | 1,863 | +42 | +2.3% | 25,700 |
2018/04/24 | 1,825 | 1,826 | 1,804 | 1,821 | +8 | +0.4% | 6,400 |
2018/04/23 | 1,838 | 1,860 | 1,804 | 1,813 | -25 | -1.4% | 14,000 |
2018/04/20 | 1,812 | 1,844 | 1,792 | 1,838 | +49 | +2.7% | 15,100 |
2018/04/19 | 1,815 | 1,816 | 1,784 | 1,789 | -17 | -0.9% | 11,000 |
2018/04/18 | 1,756 | 1,810 | 1,755 | 1,806 | +34 | +1.9% | 16,900 |
2018/04/17 | 1,797 | 1,804 | 1,740 | 1,772 | -31 | -1.7% | 28,900 |
2018/04/16 | 1,875 | 1,875 | 1,749 | 1,803 | -47 | -2.5% | 44,300 |
2018/04/13 | 1,876 | 1,876 | 1,842 | 1,850 | +5 | +0.3% | 8,700 |
2018/04/12 | 1,836 | 1,897 | 1,831 | 1,845 | -7 | -0.4% | 21,000 |
2018/04/11 | 1,866 | 1,879 | 1,840 | 1,852 | -13 | -0.7% | 18,200 |
2018/04/10 | 1,831 | 1,880 | 1,806 | 1,865 | +34 | +1.9% | 19,400 |
2018/04/09 | 1,828 | 1,843 | 1,819 | 1,831 | -20 | -1.1% | 9,100 |
2018/04/06 | 1,864 | 1,879 | 1,839 | 1,851 | -30 | -1.6% | 10,500 |
2018/04/05 | 1,880 | 1,886 | 1,865 | 1,881 | -1 | -0.1% | 8,600 |
2018/04/04 | 1,911 | 1,911 | 1,873 | 1,882 | -18 | -0.9% | 10,700 |
2018/04/03 | 1,889 | 1,906 | 1,870 | 1,900 | -22 | -1.1% | 15,000 |
2018/04/02 | 1,941 | 1,957 | 1,922 | 1,922 | -24 | -1.2% | 7,400 |
2018/03/30 | 1,975 | 1,996 | 1,946 | 1,946 | -10 | -0.5% | 16,500 |
2018/03/29 | 1,969 | 1,969 | 1,921 | 1,956 | +26 | +1.3% | 11,100 |
2018/03/28 | 1,887 | 1,969 | 1,887 | 1,930 | -20 | -1% | 9,300 |
2018/03/27 | 1,910 | 1,950 | 1,900 | 1,950 | +74 | +3.9% | 21,200 |
2018/03/26 | 1,830 | 1,904 | 1,771 | 1,876 | +15 | +0.8% | 26,300 |
2018/03/23 | 1,855 | 1,891 | 1,851 | 1,861 | -94 | -4.8% | 29,900 |
2018/03/22 | 1,988 | 1,998 | 1,953 | 1,955 | -51 | -2.5% | 14,400 |
2018/03/20 | 1,966 | 2,023 | 1,936 | 2,006 | -10 | -0.5% | 21,300 |
2018/03/19 | 2,087 | 2,087 | 1,993 | 2,016 | -92 | -4.4% | 21,700 |
2018/03/16 | 2,150 | 2,169 | 2,104 | 2,108 | -29 | -1.4% | 13,100 |
2018/03/15 | 2,145 | 2,145 | 2,106 | 2,137 | -21 | -1% | 23,800 |
2018/03/14 | 2,170 | 2,173 | 2,140 | 2,158 | -20 | -0.9% | 21,300 |
2018/03/13 | 2,119 | 2,180 | 2,102 | 2,178 | +55 | +2.6% | 44,700 |
2018/03/12 | 2,130 | 2,161 | 2,090 | 2,123 | +11 | +0.5% | 51,200 |
2018/03/09 | 2,108 | 2,124 | 2,081 | 2,112 | +54 | +2.6% | 65,800 |
2018/03/08 | 1,999 | 2,087 | 1,992 | 2,058 | +115 | +5.9% | 42,200 |
2018/03/07 | 1,977 | 1,999 | 1,925 | 1,943 | -36 | -1.8% | 23,600 |
2018/03/06 | 1,980 | 2,022 | 1,957 | 1,979 | +51 | +2.6% | 25,500 |
2018/03/05 | 2,060 | 2,060 | 1,910 | 1,928 | -110 | -5.4% | 52,000 |
2018/03/02 | 1,997 | 2,086 | 1,982 | 2,038 | -33 | -1.6% | 34,100 |
2018/03/01 | 2,041 | 2,114 | 2,040 | 2,071 | -6 | -0.3% | 40,400 |
2018/02/28 | 1,964 | 2,092 | 1,937 | 2,077 | +80 | +4% | 54,000 |
1751~
1800
件表示中 / 2090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 | 50,900円 | +20.2% | +18.9% | 2.55% | 22.98倍 | 5.40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 |
旭情報 | 101,600円 | +7.1% | +7.3% | 3.15% | 13.05倍 | 1.35倍 |
|
独立系情報サービス会社。顧客企業のシステム開発・構築・運用保守などのサービス事業を展開 |
サクラKCS | 149,100円 | +1.6% | +3.8% | 2.28% | 15.61倍 | 0.84倍 |
|
ソフト開発、データセンター主体。自治体、三井住友銀、富士通向け多い。兵庫中心から首都圏も |
TMN | 44,600円 | +22.6% | - | 0.00% | 37.86倍 | 1.31倍 |
|
流通業向けに決済端末と決済システムを提供。センター利用料などのストック収入が7割近く |
JDSC | 113,000円 | +40.4% | - | 0.00% | 47.48倍 | 4.24倍 |
|
需要予測やデータ基盤構築などAIソリューションを提供。23年秋にDM発送代行会社を買収 |
市場注目の銘柄
チャート関連のコラム