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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 1,612 | 1,643 | 1,598 | 1,643 | +17 | +1% | 81,000 |
| 2023/08/04 | 1,615 | 1,632 | 1,612 | 1,626 | -3 | -0.2% | 75,400 |
| 2023/08/03 | 1,647 | 1,651 | 1,625 | 1,629 | -40 | -2.4% | 136,100 |
| 2023/08/02 | 1,713 | 1,713 | 1,664 | 1,669 | -61 | -3.5% | 133,500 |
| 2023/08/01 | 1,716 | 1,730 | 1,711 | 1,730 | +17 | +1% | 92,600 |
| 2023/07/31 | 1,701 | 1,714 | 1,695 | 1,713 | +32 | +1.9% | 131,300 |
| 2023/07/28 | 1,659 | 1,689 | 1,643 | 1,681 | -43 | -2.5% | 168,100 |
| 2023/07/27 | 1,709 | 1,727 | 1,704 | 1,724 | +2 | +0.1% | 177,200 |
| 2023/07/26 | 1,720 | 1,740 | 1,711 | 1,722 | ±0 | ±0% | 51,200 |
| 2023/07/25 | 1,727 | 1,730 | 1,715 | 1,722 | -14 | -0.8% | 85,300 |
| 2023/07/24 | 1,742 | 1,747 | 1,722 | 1,736 | +9 | +0.5% | 58,900 |
| 2023/07/21 | 1,739 | 1,739 | 1,722 | 1,727 | -24 | -1.4% | 68,000 |
| 2023/07/20 | 1,795 | 1,795 | 1,746 | 1,751 | -45 | -2.5% | 86,400 |
| 2023/07/19 | 1,815 | 1,825 | 1,781 | 1,796 | +21 | +1.2% | 89,900 |
| 2023/07/18 | 1,732 | 1,775 | 1,732 | 1,775 | +43 | +2.5% | 74,600 |
| 2023/07/14 | 1,734 | 1,739 | 1,705 | 1,732 | -1 | -0.1% | 69,700 |
| 2023/07/13 | 1,715 | 1,733 | 1,706 | 1,733 | +19 | +1.1% | 90,300 |
| 2023/07/12 | 1,779 | 1,781 | 1,714 | 1,714 | -54 | -3.1% | 129,700 |
| 2023/07/11 | 1,771 | 1,787 | 1,762 | 1,768 | +29 | +1.7% | 93,200 |
| 2023/07/10 | 1,747 | 1,765 | 1,739 | 1,739 | ±0 | ±0% | 101,300 |
| 2023/07/07 | 1,752 | 1,767 | 1,739 | 1,739 | -39 | -2.2% | 102,100 |
| 2023/07/06 | 1,771 | 1,804 | 1,758 | 1,778 | -18 | -1% | 134,900 |
| 2023/07/05 | 1,771 | 1,807 | 1,769 | 1,796 | +26 | +1.5% | 99,900 |
| 2023/07/04 | 1,772 | 1,785 | 1,751 | 1,770 | -17 | -1% | 92,800 |
| 2023/07/03 | 1,806 | 1,834 | 1,776 | 1,787 | -10 | -0.6% | 115,000 |
| 2023/06/30 | 1,818 | 1,828 | 1,791 | 1,797 | -32 | -1.7% | 119,000 |
| 2023/06/29 | 1,820 | 1,839 | 1,816 | 1,829 | +35 | +2% | 144,500 |
| 2023/06/28 | 1,750 | 1,795 | 1,748 | 1,794 | +73 | +4.2% | 234,500 |
| 2023/06/27 | 1,700 | 1,732 | 1,688 | 1,721 | -2 | -0.1% | 92,600 |
| 2023/06/26 | 1,695 | 1,735 | 1,673 | 1,723 | +27 | +1.6% | 143,000 |
| 2023/06/23 | 1,775 | 1,778 | 1,688 | 1,696 | -51 | -2.9% | 185,900 |
| 2023/06/22 | 1,768 | 1,794 | 1,740 | 1,747 | -38 | -2.1% | 302,100 |
| 2023/06/21 | 1,761 | 1,805 | 1,755 | 1,785 | +3 | +0.2% | 233,300 |
| 2023/06/20 | 1,799 | 1,807 | 1,769 | 1,782 | -17 | -0.9% | 119,900 |
| 2023/06/19 | 1,850 | 1,860 | 1,786 | 1,799 | -35 | -1.9% | 164,000 |
| 2023/06/16 | 1,801 | 1,846 | 1,788 | 1,834 | +15 | +0.8% | 274,100 |
| 2023/06/15 | 1,859 | 1,882 | 1,816 | 1,819 | +15 | +0.8% | 291,200 |
| 2023/06/14 | 1,729 | 1,814 | 1,714 | 1,804 | +75 | +4.3% | 437,400 |
| 2023/06/13 | 1,724 | 1,740 | 1,673 | 1,729 | +46 | +2.7% | 515,800 |
| 2023/06/12 | 1,630 | 1,724 | 1,610 | 1,683 | +247 | +17.2% | 1,067,200 |
| 2023/06/09 | 1,432 | 1,446 | 1,424 | 1,436 | +12 | +0.8% | 236,300 |
| 2023/06/08 | 1,462 | 1,462 | 1,398 | 1,424 | -18 | -1.2% | 159,900 |
| 2023/06/07 | 1,486 | 1,486 | 1,431 | 1,442 | -36 | -2.4% | 232,600 |
| 2023/06/06 | 1,486 | 1,493 | 1,474 | 1,478 | -17 | -1.1% | 118,700 |
| 2023/06/05 | 1,494 | 1,499 | 1,485 | 1,495 | +31 | +2.1% | 91,300 |
| 2023/06/02 | 1,445 | 1,464 | 1,436 | 1,464 | +36 | +2.5% | 74,600 |
| 2023/06/01 | 1,405 | 1,431 | 1,402 | 1,428 | +18 | +1.3% | 83,900 |
| 2023/05/31 | 1,412 | 1,430 | 1,405 | 1,410 | -29 | -2% | 125,000 |
| 2023/05/30 | 1,450 | 1,457 | 1,415 | 1,439 | -28 | -1.9% | 67,400 |
| 2023/05/29 | 1,478 | 1,486 | 1,466 | 1,467 | +17 | +1.2% | 85,600 |
501～
550
件表示中 / 7021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 | 233,900円 | +7.6% | +0.2% | 2.78% | 14.90倍 | 1.81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 |
| チェンジＨＤ | 120,100円 | +18.6% | +3.8% | 1.92% | 10.57倍 | 2.03倍 |
|
地方自治体・企業のＤＸを支援。業務フロー再構築やＩＴツール提供。ふるさと納税が稼ぎ頭 |
| メドレー | 268,200円 | +35.8% | +5.4% | 0.00% | 27.87倍 | 4.78倍 |
|
ヘルスケア領域向け成果報酬型人材紹介が主力。オンライン診療システムと電子カルテ育成中 |
| グリーＨＤ | 46,600円 | +17.8% | +107.4% | 3.22% | 15.27倍 | 0.86倍 |
|
ＳＮＳ「ＧＲＥＥ」運営から、スマホゲームが主軸に。メタバース事業にも力点。投資事業も |
| ＱＰＳ研究 | 174,200円 | +49.2% | - | 0.00% | 167.34倍 | 5.62倍 |
|
九州大発祥のベンチャー。小型ＳＡＲ衛星を開発・製造し宇宙から撮影した画像データを販売 |
市場注目の銘柄
チャート関連のコラム
