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 |
|---|---|---|---|---|---|---|---|
| 2017/03/13 | 2,257.5 | 2,280 | 2,027.5 | 2,047.5 | -220 | -9.7% | 343,600 |
| 2017/03/10 | 2,337.5 | 2,392.5 | 2,230 | 2,267.5 | -107.5 | -4.5% | 474,800 |
| 2017/03/09 | 2,495 | 2,522.5 | 2,375 | 2,375 | -60 | -2.5% | 606,800 |
| 2017/03/08 | 2,337.5 | 2,472.5 | 2,317.5 | 2,435 | +87.5 | +3.7% | 669,600 |
| 2017/03/07 | 2,332.5 | 2,417.5 | 2,227.5 | 2,347.5 | -22.5 | -0.9% | 573,200 |
| 2017/03/06 | 2,247.5 | 2,500 | 2,240 | 2,370 | +150 | +6.8% | 1,989,600 |
| 2017/03/03 | 2,105 | 2,242.5 | 2,085 | 2,220 | +150 | +7.2% | 686,800 |
| 2017/03/02 | 2,052.5 | 2,200 | 2,037.5 | 2,070 | ±0 | ±0% | 462,800 |
| 2017/03/01 | 2,030 | 2,125 | 1,972.5 | 2,070 | -15 | -0.7% | 372,400 |
| 2017/02/28 | 2,187.5 | 2,200 | 2,070 | 2,085 | -65 | -3% | 654,400 |
| 2017/02/27 | 1,980 | 2,162.5 | 1,940 | 2,150 | +225 | +11.7% | 832,800 |
| 2017/02/24 | 1,962.5 | 2,060 | 1,902.5 | 1,925 | ±0 | ±0% | 739,600 |
| 2017/02/23 | 1,942.5 | 1,975 | 1,857.5 | 1,925 | -10 | -0.5% | 476,400 |
| 2017/02/22 | 1,805 | 1,980 | 1,755 | 1,935 | +162.5 | +9.2% | 848,400 |
| 2017/02/21 | 1,812.5 | 1,822.5 | 1,745 | 1,772.5 | -40 | -2.2% | 167,200 |
| 2017/02/20 | 1,692.5 | 1,820 | 1,685 | 1,812.5 | +130 | +7.7% | 273,200 |
| 2017/02/17 | 1,662.5 | 1,707.5 | 1,662.5 | 1,682.5 | +5 | +0.3% | 56,000 |
| 2017/02/16 | 1,650 | 1,727.5 | 1,650 | 1,677.5 | +7.5 | +0.4% | 104,800 |
| 2017/02/15 | 1,715 | 1,725 | 1,637.5 | 1,670 | -40 | -2.3% | 141,200 |
| 2017/02/14 | 1,747.5 | 1,765 | 1,705 | 1,710 | +62.5 | +3.8% | 295,600 |
| 2017/02/13 | 1,700 | 1,705 | 1,642.5 | 1,647.5 | -37.5 | -2.2% | 105,600 |
| 2017/02/10 | 1,667.5 | 1,707.5 | 1,665 | 1,685 | +30 | +1.8% | 120,400 |
| 2017/02/09 | 1,652.5 | 1,692.5 | 1,637.5 | 1,655 | +5 | +0.3% | 88,000 |
| 2017/02/08 | 1,665 | 1,670 | 1,635 | 1,650 | -15 | -0.9% | 95,200 |
| 2017/02/07 | 1,695 | 1,795 | 1,660 | 1,665 | +20 | +1.2% | 267,600 |
| 2017/02/06 | 1,647.5 | 1,675 | 1,640 | 1,645 | -12.5 | -0.8% | 34,000 |
| 2017/02/03 | 1,680 | 1,687.5 | 1,640 | 1,657.5 | -30 | -1.8% | 62,400 |
| 2017/02/02 | 1,652.5 | 1,687.5 | 1,627.5 | 1,687.5 | +37.5 | +2.3% | 77,200 |
| 2017/02/01 | 1,675 | 1,675 | 1,642.5 | 1,650 | -40 | -2.4% | 84,000 |
| 2017/01/31 | 1,705 | 1,757.5 | 1,680 | 1,690 | -7.5 | -0.4% | 121,600 |
| 2017/01/30 | 1,700 | 1,732.5 | 1,670 | 1,697.5 | -27.5 | -1.6% | 95,200 |
| 2017/01/27 | 1,800 | 1,800 | 1,702.5 | 1,725 | -55 | -3.1% | 136,400 |
| 2017/01/26 | 1,845 | 1,847.5 | 1,780 | 1,780 | -42.5 | -2.3% | 161,600 |
| 2017/01/25 | 1,777.5 | 1,847.5 | 1,702.5 | 1,822.5 | +10 | +0.6% | 385,600 |
| 2017/01/24 | 1,800 | 1,862.5 | 1,737.5 | 1,812.5 | +172.5 | +10.5% | 872,000 |
| 2017/01/23 | 1,515 | 1,642.5 | 1,492.5 | 1,640 | +150 | +10.1% | 223,200 |
| 2017/01/20 | 1,475 | 1,525 | 1,465 | 1,490 | -25 | -1.7% | 154,400 |
| 2017/01/19 | 1,625 | 1,647.5 | 1,510 | 1,515 | -90 | -5.6% | 135,600 |
| 2017/01/18 | 1,577.5 | 1,637.5 | 1,517.5 | 1,605 | +40 | +2.6% | 184,000 |
| 2017/01/17 | 1,592.5 | 1,645 | 1,565 | 1,565 | -52.5 | -3.2% | 114,000 |
| 2017/01/16 | 1,707.5 | 1,707.5 | 1,617.5 | 1,617.5 | -65 | -3.9% | 105,600 |
| 2017/01/13 | 1,727.5 | 1,742.5 | 1,680 | 1,682.5 | -80 | -4.5% | 202,400 |
| 2017/01/12 | 1,772.5 | 1,807.5 | 1,750 | 1,762.5 | -45 | -2.5% | 185,200 |
| 2017/01/11 | 1,767.5 | 1,920 | 1,732.5 | 1,807.5 | +37.5 | +2.1% | 760,800 |
| 2017/01/10 | 1,870 | 1,890 | 1,755 | 1,770 | -112.5 | -6% | 396,800 |
| 2017/01/06 | 1,907.5 | 1,992.5 | 1,882.5 | 1,882.5 | -137.5 | -6.8% | 939,200 |
| 2017/01/05 | 2,027.5 | 2,267.5 | 1,942.5 | 2,020 | +90 | +4.7% | 5,318,800 |
| 2017/01/04 | 1,987.5 | 2,027.5 | 1,840 | 1,930 | -95 | -4.7% | 2,638,400 |
| 2016/12/30 | 1,747.5 | 2,105 | 1,725 | 2,025 | +275 | +15.7% | 7,374,000 |
| 2016/12/29 | 1,487.5 | 1,750 | 1,470 | 1,750 | +250 | +16.7% | 2,635,600 |
2051～
2100
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
