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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,544 | 1,574 | 1,533 | 1,567 | +31 | +2% | 75,500 |
| 2023/02/01 | 1,525 | 1,546 | 1,519 | 1,536 | +27 | +1.8% | 86,500 |
| 2023/01/31 | 1,508 | 1,516 | 1,492 | 1,509 | +9 | +0.6% | 58,800 |
| 2023/01/30 | 1,500 | 1,518 | 1,495 | 1,500 | -6 | -0.4% | 115,100 |
| 2023/01/27 | 1,517 | 1,525 | 1,498 | 1,506 | -3 | -0.2% | 119,800 |
| 2023/01/26 | 1,499 | 1,513 | 1,490 | 1,509 | +8 | +0.5% | 76,100 |
| 2023/01/25 | 1,503 | 1,514 | 1,492 | 1,501 | -6 | -0.4% | 53,000 |
| 2023/01/24 | 1,492 | 1,517 | 1,480 | 1,507 | +16 | +1.1% | 64,100 |
| 2023/01/23 | 1,492 | 1,502 | 1,482 | 1,491 | +14 | +0.9% | 48,600 |
| 2023/01/20 | 1,473 | 1,487 | 1,470 | 1,477 | -4 | -0.3% | 42,900 |
| 2023/01/19 | 1,472 | 1,489 | 1,462 | 1,481 | +2 | +0.1% | 46,000 |
| 2023/01/18 | 1,461 | 1,483 | 1,453 | 1,479 | +21 | +1.4% | 58,300 |
| 2023/01/17 | 1,442 | 1,469 | 1,438 | 1,458 | +16 | +1.1% | 56,800 |
| 2023/01/16 | 1,440 | 1,457 | 1,432 | 1,442 | -20 | -1.4% | 86,000 |
| 2023/01/13 | 1,467 | 1,490 | 1,457 | 1,462 | -14 | -0.9% | 84,700 |
| 2023/01/12 | 1,486 | 1,502 | 1,473 | 1,476 | -8 | -0.5% | 49,700 |
| 2023/01/11 | 1,469 | 1,494 | 1,461 | 1,484 | +13 | +0.9% | 51,400 |
| 2023/01/10 | 1,487 | 1,498 | 1,471 | 1,471 | -18 | -1.2% | 81,900 |
| 2023/01/06 | 1,489 | 1,519 | 1,481 | 1,489 | -10 | -0.7% | 77,000 |
| 2023/01/05 | 1,455 | 1,500 | 1,455 | 1,499 | +21 | +1.4% | 78,700 |
| 2023/01/04 | 1,530 | 1,530 | 1,478 | 1,478 | -50 | -3.3% | 46,400 |
| 2022/12/30 | 1,497 | 1,537 | 1,497 | 1,528 | +15 | +1% | 56,700 |
| 2022/12/29 | 1,453 | 1,513 | 1,452 | 1,513 | +32 | +2.2% | 54,000 |
| 2022/12/28 | 1,498 | 1,500 | 1,469 | 1,481 | -32 | -2.1% | 46,500 |
| 2022/12/27 | 1,518 | 1,526 | 1,509 | 1,513 | -6 | -0.4% | 52,100 |
| 2022/12/26 | 1,516 | 1,525 | 1,496 | 1,519 | +15 | +1% | 51,500 |
| 2022/12/23 | 1,503 | 1,517 | 1,493 | 1,504 | -16 | -1.1% | 34,300 |
| 2022/12/22 | 1,534 | 1,539 | 1,500 | 1,520 | -1 | -0.1% | 45,900 |
| 2022/12/21 | 1,532 | 1,533 | 1,502 | 1,521 | -22 | -1.4% | 62,200 |
| 2022/12/20 | 1,573 | 1,607 | 1,529 | 1,543 | -24 | -1.5% | 106,200 |
| 2022/12/19 | 1,537 | 1,578 | 1,535 | 1,567 | +19 | +1.2% | 54,800 |
| 2022/12/16 | 1,550 | 1,567 | 1,543 | 1,548 | -28 | -1.8% | 69,800 |
| 2022/12/15 | 1,567 | 1,590 | 1,561 | 1,576 | +4 | +0.3% | 54,800 |
| 2022/12/14 | 1,568 | 1,595 | 1,563 | 1,572 | +13 | +0.8% | 87,900 |
| 2022/12/13 | 1,571 | 1,630 | 1,550 | 1,559 | +28 | +1.8% | 164,400 |
| 2022/12/12 | 1,525 | 1,552 | 1,514 | 1,531 | +92 | +6.4% | 216,500 |
| 2022/12/09 | 1,420 | 1,457 | 1,414 | 1,439 | +7 | +0.5% | 92,900 |
| 2022/12/08 | 1,434 | 1,436 | 1,423 | 1,432 | ±0 | ±0% | 55,000 |
| 2022/12/07 | 1,414 | 1,434 | 1,407 | 1,432 | +3 | +0.2% | 69,700 |
| 2022/12/06 | 1,450 | 1,456 | 1,426 | 1,429 | -34 | -2.3% | 47,600 |
| 2022/12/05 | 1,483 | 1,485 | 1,452 | 1,463 | -15 | -1% | 54,100 |
| 2022/12/02 | 1,498 | 1,498 | 1,462 | 1,478 | -21 | -1.4% | 63,400 |
| 2022/12/01 | 1,514 | 1,532 | 1,499 | 1,499 | -14 | -0.9% | 36,500 |
| 2022/11/30 | 1,526 | 1,526 | 1,507 | 1,513 | -26 | -1.7% | 51,000 |
| 2022/11/29 | 1,527 | 1,548 | 1,514 | 1,539 | +20 | +1.3% | 68,300 |
| 2022/11/28 | 1,527 | 1,535 | 1,506 | 1,519 | -15 | -1% | 80,600 |
| 2022/11/25 | 1,534 | 1,537 | 1,525 | 1,534 | +6 | +0.4% | 36,900 |
| 2022/11/24 | 1,507 | 1,530 | 1,507 | 1,528 | +32 | +2.1% | 52,500 |
| 2022/11/22 | 1,497 | 1,506 | 1,490 | 1,496 | +4 | +0.3% | 51,600 |
| 2022/11/21 | 1,492 | 1,500 | 1,481 | 1,492 | -8 | -0.5% | 60,900 |
551～
600
件表示中 / 6945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 | 209,700円 | +7.6% | +0.2% | 3.10% | 13.60倍 | 1.65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 | 425,000円 | +6.8% | +7.2% | 2.94% | 15.83倍 | 1.89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 |
| 東北新社 | 56,300円 | -12.8% | +22.2% | 4.62% | 10.30倍 | 0.97倍 |
|
ＣＭ制作や外国映画、ゲームなどの日本語版制作で首位級。映画の制作・配給も。四半期配当 |
| 三菱総研 | 443,000円 | +5.8% | -7.9% | 3.61% | 17.02倍 | 0.98倍 |
|
コンサルとＩＴサービスの２本柱。理系の研究者多数。官公庁や金融に強み。利益は上期偏重 |
| プラスアルファ | 166,900円 | +27.4% | +23.3% | 1.08% | 17.45倍 | 5.63倍 |
|
人材活用軸にデータ分析・可視化のクラウドサービス提供。マーケティング支援やＣＲＭ用途も |
市場注目の銘柄
チャート関連のコラム
