シーイーシーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,809 | 1,814 | 1,784 | 1,798 | -11 | -0.6% | 99,700 |
| 2024/05/09 | 1,852 | 1,852 | 1,809 | 1,809 | -39 | -2.1% | 85,200 |
| 2024/05/08 | 1,832 | 1,852 | 1,820 | 1,848 | +4 | +0.2% | 81,900 |
| 2024/05/07 | 1,826 | 1,845 | 1,820 | 1,844 | +34 | +1.9% | 92,900 |
| 2024/05/02 | 1,807 | 1,822 | 1,803 | 1,810 | -4 | -0.2% | 68,800 |
| 2024/05/01 | 1,805 | 1,824 | 1,799 | 1,814 | -8 | -0.4% | 97,300 |
| 2024/04/30 | 1,805 | 1,822 | 1,796 | 1,822 | +37 | +2.1% | 141,100 |
| 2024/04/26 | 1,789 | 1,801 | 1,756 | 1,785 | +13 | +0.7% | 210,000 |
| 2024/04/25 | 1,750 | 1,781 | 1,749 | 1,772 | +33 | +1.9% | 192,100 |
| 2024/04/24 | 1,728 | 1,750 | 1,714 | 1,739 | +13 | +0.8% | 159,400 |
| 2024/04/23 | 1,765 | 1,765 | 1,681 | 1,726 | -39 | -2.2% | 194,300 |
| 2024/04/22 | 1,740 | 1,766 | 1,729 | 1,765 | +48 | +2.8% | 178,800 |
| 2024/04/19 | 1,700 | 1,722 | 1,667 | 1,717 | +18 | +1.1% | 198,500 |
| 2024/04/18 | 1,671 | 1,703 | 1,667 | 1,699 | +23 | +1.4% | 103,800 |
| 2024/04/17 | 1,708 | 1,708 | 1,661 | 1,676 | -15 | -0.9% | 164,500 |
| 2024/04/16 | 1,680 | 1,699 | 1,678 | 1,691 | -5 | -0.3% | 133,100 |
| 2024/04/15 | 1,684 | 1,704 | 1,664 | 1,696 | +10 | +0.6% | 156,500 |
| 2024/04/12 | 1,662 | 1,689 | 1,654 | 1,686 | +46 | +2.8% | 152,900 |
| 2024/04/11 | 1,627 | 1,660 | 1,623 | 1,640 | +12 | +0.7% | 153,100 |
| 2024/04/10 | 1,605 | 1,628 | 1,599 | 1,628 | +22 | +1.4% | 218,200 |
| 2024/04/09 | 1,580 | 1,606 | 1,580 | 1,606 | +33 | +2.1% | 185,600 |
| 2024/04/08 | 1,559 | 1,582 | 1,548 | 1,573 | +23 | +1.5% | 157,100 |
| 2024/04/05 | 1,545 | 1,559 | 1,531 | 1,550 | -12 | -0.8% | 152,900 |
| 2024/04/04 | 1,562 | 1,567 | 1,543 | 1,562 | +13 | +0.8% | 124,700 |
| 2024/04/03 | 1,535 | 1,563 | 1,526 | 1,549 | +11 | +0.7% | 172,100 |
| 2024/04/02 | 1,558 | 1,561 | 1,530 | 1,538 | -25 | -1.6% | 146,200 |
| 2024/04/01 | 1,579 | 1,579 | 1,551 | 1,563 | +8 | +0.5% | 119,900 |
| 2024/03/29 | 1,552 | 1,560 | 1,541 | 1,555 | +13 | +0.8% | 85,300 |
| 2024/03/28 | 1,567 | 1,567 | 1,542 | 1,542 | -22 | -1.4% | 145,900 |
| 2024/03/27 | 1,570 | 1,575 | 1,555 | 1,564 | +7 | +0.4% | 166,800 |
| 2024/03/26 | 1,549 | 1,565 | 1,547 | 1,557 | +6 | +0.4% | 130,800 |
| 2024/03/25 | 1,577 | 1,591 | 1,551 | 1,551 | -24 | -1.5% | 176,000 |
| 2024/03/22 | 1,593 | 1,603 | 1,565 | 1,575 | -13 | -0.8% | 199,200 |
| 2024/03/21 | 1,616 | 1,621 | 1,585 | 1,588 | -20 | -1.2% | 176,700 |
| 2024/03/19 | 1,590 | 1,608 | 1,583 | 1,608 | +11 | +0.7% | 130,300 |
| 2024/03/18 | 1,565 | 1,609 | 1,551 | 1,597 | +31 | +2% | 239,500 |
| 2024/03/15 | 1,542 | 1,571 | 1,524 | 1,566 | +6 | +0.4% | 223,200 |
| 2024/03/14 | 1,573 | 1,581 | 1,543 | 1,560 | -16 | -1% | 201,500 |
| 2024/03/13 | 1,583 | 1,588 | 1,554 | 1,576 | -5 | -0.3% | 263,400 |
| 2024/03/12 | 1,525 | 1,581 | 1,506 | 1,581 | +30 | +1.9% | 487,200 |
| 2024/03/11 | 1,599 | 1,645 | 1,517 | 1,551 | -328 | -17.5% | 1,039,700 |
| 2024/03/08 | 1,864 | 1,903 | 1,857 | 1,879 | +33 | +1.8% | 290,800 |
| 2024/03/07 | 1,860 | 1,879 | 1,826 | 1,846 | -4 | -0.2% | 155,600 |
| 2024/03/06 | 1,816 | 1,860 | 1,816 | 1,850 | +26 | +1.4% | 100,200 |
| 2024/03/05 | 1,816 | 1,834 | 1,790 | 1,824 | -9 | -0.5% | 99,300 |
| 2024/03/04 | 1,855 | 1,857 | 1,827 | 1,833 | -22 | -1.2% | 162,800 |
| 2024/03/01 | 1,855 | 1,876 | 1,834 | 1,855 | -15 | -0.8% | 73,600 |
| 2024/02/29 | 1,878 | 1,884 | 1,849 | 1,870 | +1 | +0.1% | 80,600 |
| 2024/02/28 | 1,874 | 1,877 | 1,857 | 1,869 | +5 | +0.3% | 101,600 |
| 2024/02/27 | 1,800 | 1,865 | 1,797 | 1,864 | +73 | +4.1% | 165,300 |
1～
50
件表示中 / 6705件
類似銘柄と比較する
現在ご覧いただいている「シーイーシー」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 |
|---|---|---|---|---|---|---|---|---|
| シーイーシー | 179,800円 | +6.4% | -1.7% | 3.06% | 14.06倍 | 1.48倍 |
|
独立系ＳＩ。トヨタグループなど優良顧客の情報活用ツールに実績。組み込みソフト開発も強い |
| 東計電算 | 386,500円 | +2.2% | +11.6% | 2.85% | 15.53倍 | 2.03倍 |
|
独立系情報処理会社。システムの設計開発、運用（受託）やデータ処理業務など手がける。好財務 |
| アイル | 277,600円 | +6.1% | +12.7% | 1.30% | 25.90倍 | 7.98倍 |
|
中堅・中小企業向け販売在庫管理システムを開発。実店舗とネットショップの統合管理に展開 |
| ＳＢテクノロジ | 294,600円 | +5.8% | +3.6% | 0.00% | 16.52倍 | 1.97倍 |
|
法人・行政向けクラウド、セキュリティが柱。マイクロソフトと密接。データ活用支援にも力点 |
| フィックスタース | 194,100円 | +13.7% | +10.8% | 0.72% | 40.35倍 | 10.37倍 |
|
プログラム高速化技術に強み。受託が屋台骨。ＡＩコードレビュー技術や量子技術も事業拡大 |
市場注目の銘柄
チャート関連のコラム
