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 |
|---|---|---|---|---|---|---|---|
| 2000/03/23 | 1,025 | 1,050 | 980 | 982.5 | -50 | -4.8% | 114,000 |
| 2000/03/22 | 1,052.5 | 1,065 | 1,030 | 1,032.5 | -15 | -1.4% | 48,000 |
| 2000/03/21 | 1,025 | 1,050 | 1,025 | 1,047.5 | +32.5 | +3.2% | 56,000 |
| 2000/03/17 | 1,040 | 1,050 | 1,010 | 1,015 | +15 | +1.5% | 82,000 |
| 2000/03/16 | 995 | 1,005 | 979.5 | 1,000 | +65 | +7% | 82,000 |
| 2000/03/15 | 900.5 | 960 | 900.5 | 935 | -30 | -3.1% | 110,000 |
| 2000/03/14 | 845.5 | 965 | 845.5 | 965 | +120 | +14.2% | 162,000 |
| 2000/03/13 | 1,000 | 1,000 | 845 | 845 | -150 | -15.1% | 144,000 |
| 2000/03/10 | 1,000 | 1,050 | 995 | 995 | ±0 | ±0% | 54,000 |
| 2000/03/09 | 1,005 | 1,025 | 995 | 995 | -10 | -1% | 88,000 |
| 2000/03/08 | 1,005 | 1,020 | 995 | 1,005 | -30 | -2.9% | 124,000 |
| 2000/03/07 | 1,025 | 1,035 | 1,005 | 1,035 | ±0 | ±0% | 86,000 |
| 2000/03/06 | 1,110 | 1,110 | 1,035 | 1,035 | -65 | -5.9% | 110,000 |
| 2000/03/03 | 1,125 | 1,140 | 1,085 | 1,100 | -40 | -3.5% | 108,000 |
| 2000/03/02 | 1,162.5 | 1,165 | 1,140 | 1,140 | -25 | -2.1% | 66,000 |
| 2000/03/01 | 1,150 | 1,170 | 1,132.5 | 1,165 | +15 | +1.3% | 134,000 |
| 2000/02/29 | 1,150 | 1,170 | 1,130 | 1,150 | ±0 | ±0% | 76,000 |
| 2000/02/28 | 1,132.5 | 1,150 | 1,130 | 1,150 | ±0 | ±0% | 28,000 |
| 2000/02/25 | 1,172.5 | 1,180 | 1,150 | 1,150 | -22.5 | -1.9% | 110,000 |
| 2000/02/24 | 1,177.5 | 1,197.5 | 1,165 | 1,172.5 | +12.5 | +1.1% | 66,000 |
| 2000/02/23 | 1,140 | 1,160 | 1,115 | 1,160 | -15 | -1.3% | 26,000 |
| 2000/02/22 | 1,285 | 1,305 | 1,170 | 1,175 | -110 | -8.6% | 92,000 |
| 2000/02/21 | 1,280 | 1,340 | 1,250 | 1,285 | +25 | +2% | 236,000 |
| 2000/02/18 | 1,085 | 1,280 | 1,085 | 1,260 | +175 | +16.1% | 332,000 |
| 2000/02/17 | 1,060 | 1,090 | 1,045 | 1,085 | -15 | -1.4% | 110,000 |
| 2000/02/16 | 1,110 | 1,110 | 1,040 | 1,100 | -10 | -0.9% | 78,000 |
| 2000/02/15 | 1,110 | 1,140 | 1,110 | 1,110 | +5 | +0.5% | 70,000 |
| 2000/02/14 | 1,150 | 1,150 | 1,090 | 1,105 | -70 | -6% | 50,000 |
| 2000/02/10 | 1,165 | 1,195 | 1,165 | 1,175 | -30 | -2.5% | 92,000 |
| 2000/02/09 | 1,155 | 1,225 | 1,150 | 1,205 | +30 | +2.6% | 116,000 |
| 2000/02/08 | 1,180 | 1,200 | 1,175 | 1,175 | -30 | -2.5% | 124,000 |
| 2000/02/07 | 1,202.5 | 1,215 | 1,180 | 1,205 | -10 | -0.8% | 128,000 |
| 2000/02/04 | 1,250 | 1,265 | 1,205 | 1,215 | -82.5 | -6.4% | 176,000 |
| 2000/02/03 | 1,250 | 1,300 | 1,250 | 1,297.5 | -7.5 | -0.6% | 78,000 |
| 2000/02/02 | 1,285 | 1,305 | 1,285 | 1,305 | -20 | -1.5% | 46,000 |
| 2000/02/01 | 1,330 | 1,330 | 1,305 | 1,325 | -25 | -1.9% | 56,000 |
| 2000/01/31 | 1,325 | 1,350 | 1,300 | 1,350 | -10 | -0.7% | 54,000 |
| 2000/01/28 | 1,325 | 1,375 | 1,325 | 1,360 | +10 | +0.7% | 72,000 |
| 2000/01/27 | 1,330 | 1,350 | 1,300 | 1,350 | +40 | +3.1% | 78,000 |
| 2000/01/26 | 1,285 | 1,330 | 1,285 | 1,310 | +62.5 | +5% | 74,000 |
| 2000/01/25 | 1,225 | 1,247.5 | 1,205 | 1,247.5 | +22.5 | +1.8% | 82,000 |
| 2000/01/24 | 1,225 | 1,245 | 1,220 | 1,225 | ±0 | ±0% | 72,000 |
| 2000/01/21 | 1,235 | 1,250 | 1,217.5 | 1,225 | -10 | -0.8% | 48,000 |
| 2000/01/20 | 1,180 | 1,245 | 1,180 | 1,235 | +15 | +1.2% | 56,000 |
| 2000/01/19 | 1,272.5 | 1,272.5 | 1,185 | 1,220 | -42.5 | -3.4% | 100,000 |
| 2000/01/18 | 1,297.5 | 1,297.5 | 1,255 | 1,262.5 | -2.5 | -0.2% | 64,000 |
| 2000/01/17 | 1,300 | 1,300 | 1,257.5 | 1,265 | -25 | -1.9% | 100,000 |
| 2000/01/14 | 1,265 | 1,310 | 1,262.5 | 1,290 | +27.5 | +2.2% | 82,000 |
| 2000/01/13 | 1,300 | 1,300 | 1,255 | 1,262.5 | -82.5 | -6.1% | 174,000 |
| 2000/01/12 | 1,355 | 1,360 | 1,325 | 1,345 | -10 | -0.7% | 76,000 |
6201～
6250
件表示中 / 6991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 | 216,800円 | +7.6% | +0.2% | 3.00% | 13.81倍 | 1.68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 |
| 東北新社 | 57,900円 | -0.4% | -25.2% | 4.67% | 22.77倍 | 0.94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 |
| オークネット | 161,500円 | +9.1% | +1.3% | 2.60% | 15.37倍 | 2.82倍 |
|
多分野で業者間のネットオークションを開催。中古車とスマホ等のデジタル機器が利益の柱 |
| インテージＨＤ | 186,700円 | +7.5% | +27.0% | 2.41% | 19.01倍 | 2.20倍 |
|
日本で唯一、消費、販売の両パネル調査網持つ。市場調査分野で国内首位、２３年ドコモ傘下に |
| エムアップＨＤ | 203,000円 | +8.6% | +14.3% | 0.99% | 28.83倍 | 9.35倍 |
|
アーティストのファンサイト運営と電子チケット事業が柱。ＥＣやデジタルコンテンツ配信も |
市場注目の銘柄
チャート関連のコラム
