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 |
|---|---|---|---|---|---|---|---|
| 2017/05/26 | 2,360 | 2,515 | 2,360 | 2,497.5 | +170 | +7.3% | 387,400 |
| 2017/05/25 | 2,340 | 2,345 | 2,282.5 | 2,327.5 | -27.5 | -1.2% | 166,200 |
| 2017/05/24 | 2,425 | 2,455 | 2,307.5 | 2,355 | -70 | -2.9% | 234,800 |
| 2017/05/23 | 2,550 | 2,560 | 2,390 | 2,425 | -115 | -4.5% | 286,600 |
| 2017/05/22 | 2,480 | 2,640 | 2,427.5 | 2,540 | +47.5 | +1.9% | 418,400 |
| 2017/05/19 | 2,670 | 2,730 | 2,480 | 2,492.5 | +112.5 | +4.7% | 792,400 |
| 2017/05/18 | 2,245 | 2,392.5 | 2,225 | 2,380 | +60 | +2.6% | 301,400 |
| 2017/05/17 | 2,405 | 2,535 | 2,267.5 | 2,320 | -52.5 | -2.2% | 1,157,400 |
| 2017/05/16 | 2,367.5 | 2,372.5 | 2,337.5 | 2,372.5 | +350 | +17.3% | 544,800 |
| 2017/05/15 | 2,022.5 | 2,022.5 | 2,022.5 | 2,022.5 | +350 | +20.9% | 24,600 |
| 2017/05/12 | 1,735 | 1,735 | 1,665 | 1,672.5 | -62.5 | -3.6% | 68,600 |
| 2017/05/11 | 1,665 | 1,755 | 1,650 | 1,735 | +75 | +4.5% | 90,800 |
| 2017/05/10 | 1,670 | 1,670 | 1,627.5 | 1,660 | -20 | -1.2% | 29,000 |
| 2017/05/09 | 1,667.5 | 1,705 | 1,625 | 1,680 | +40 | +2.4% | 55,000 |
| 2017/05/08 | 1,610 | 1,655 | 1,577.5 | 1,640 | +70 | +4.5% | 64,200 |
| 2017/05/02 | 1,560 | 1,570 | 1,527.5 | 1,570 | +20 | +1.3% | 21,600 |
| 2017/05/01 | 1,557.5 | 1,575 | 1,540 | 1,550 | -30 | -1.9% | 29,400 |
| 2017/04/28 | 1,650 | 1,667.5 | 1,580 | 1,580 | -50 | -3.1% | 44,400 |
| 2017/04/27 | 1,567.5 | 1,630 | 1,557.5 | 1,630 | +52.5 | +3.3% | 60,800 |
| 2017/04/26 | 1,540 | 1,582.5 | 1,527.5 | 1,577.5 | +65 | +4.3% | 57,000 |
| 2017/04/25 | 1,540 | 1,550 | 1,510 | 1,512.5 | -5 | -0.3% | 26,600 |
| 2017/04/24 | 1,590 | 1,590 | 1,507.5 | 1,517.5 | -82.5 | -5.2% | 55,600 |
| 2017/04/21 | 1,670 | 1,675 | 1,580 | 1,600 | -77.5 | -4.6% | 61,000 |
| 2017/04/20 | 1,542.5 | 1,677.5 | 1,535 | 1,677.5 | +152.5 | +10% | 97,000 |
| 2017/04/19 | 1,505 | 1,547.5 | 1,499 | 1,525 | -15 | -1% | 27,800 |
| 2017/04/18 | 1,540 | 1,557.5 | 1,502.5 | 1,540 | +54 | +3.6% | 55,000 |
| 2017/04/17 | 1,410.5 | 1,487 | 1,410.5 | 1,486 | +78.5 | +5.6% | 37,800 |
| 2017/04/14 | 1,455 | 1,472.5 | 1,400 | 1,407.5 | -43 | -3% | 34,200 |
| 2017/04/13 | 1,388.5 | 1,471 | 1,388.5 | 1,450.5 | +14 | +1% | 39,800 |
| 2017/04/12 | 1,492.5 | 1,492.5 | 1,380.5 | 1,436.5 | -83.5 | -5.5% | 92,400 |
| 2017/04/11 | 1,612.5 | 1,612.5 | 1,500 | 1,520 | -92.5 | -5.7% | 59,400 |
| 2017/04/10 | 1,617.5 | 1,630 | 1,592.5 | 1,612.5 | +30 | +1.9% | 20,600 |
| 2017/04/07 | 1,590 | 1,637.5 | 1,500 | 1,582.5 | -2.5 | -0.2% | 61,600 |
| 2017/04/06 | 1,727.5 | 1,727.5 | 1,560 | 1,585 | -107.5 | -6.4% | 78,800 |
| 2017/04/05 | 1,665 | 1,735 | 1,600 | 1,692.5 | +85 | +5.3% | 58,200 |
| 2017/04/04 | 1,680 | 1,747.5 | 1,550 | 1,607.5 | -82.5 | -4.9% | 80,400 |
| 2017/04/03 | 1,755 | 1,765 | 1,685 | 1,690 | -55 | -3.2% | 58,600 |
| 2017/03/31 | 1,765 | 1,815 | 1,730 | 1,745 | -50 | -2.8% | 70,400 |
| 2017/03/30 | 1,860 | 1,860 | 1,725 | 1,795 | -45 | -2.4% | 93,200 |
| 2017/03/29 | 1,880 | 1,975 | 1,792.5 | 1,840 | -75 | -3.9% | 81,400 |
| 2017/03/28 | 1,897.5 | 1,932.5 | 1,885 | 1,915 | +27.5 | +1.5% | 44,800 |
| 2017/03/27 | 1,965 | 1,967.5 | 1,887.5 | 1,887.5 | -60 | -3.1% | 50,400 |
| 2017/03/24 | 1,925 | 1,975 | 1,915 | 1,947.5 | +17.5 | +0.9% | 58,400 |
| 2017/03/23 | 1,960 | 2,025 | 1,925 | 1,930 | -10 | -0.5% | 83,200 |
| 2017/03/22 | 1,930 | 2,007.5 | 1,920 | 1,940 | -50 | -2.5% | 73,200 |
| 2017/03/21 | 1,877.5 | 2,000 | 1,875 | 1,990 | +77.5 | +4.1% | 84,000 |
| 2017/03/17 | 1,972.5 | 2,037.5 | 1,890 | 1,912.5 | -37.5 | -1.9% | 119,200 |
| 2017/03/16 | 1,900 | 1,970 | 1,887.5 | 1,950 | +20 | +1% | 88,000 |
| 2017/03/15 | 2,080 | 2,087.5 | 1,930 | 1,930 | -170 | -8.1% | 227,600 |
| 2017/03/14 | 2,037.5 | 2,122.5 | 1,995 | 2,100 | +52.5 | +2.6% | 249,200 |
2001～
2050
件表示中 / 2104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 | 51,000円 | +20.2% | +18.9% | 2.55% | 23.02倍 | 5.42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 |
| アイエスビー | 148,500円 | +6.3% | -20.5% | 3.64% | 10.84倍 | 1.26倍 |
|
独立系ＳＩ中堅。金融や製造業、官公庁などが顧客。セキュリティ分野で入退室管理システムも |
| サクラＫＣＳ | 148,300円 | +1.6% | +3.8% | 2.29% | 15.52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 |
| ＨＥＲＯＺ | 109,300円 | +13.0% | +215.8% | 0.00% | 110.52倍 | 3.63倍 |
|
ＡＩ技術強みに市場予測などＢｔｏＢサービスを提供。「将棋ウォーズ」などゲームアプリも |
| 日本ＢＳ放 | 92,900円 | +0.6% | -3.1% | 3.23% | 11.76倍 | 0.69倍 |
|
ビックカメラ傘下で無料のＢＳ１１を放送。アニメや韓国ドラマなどに強み。傘下に出版社も |
市場注目の銘柄
チャート関連のコラム
