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 |
|---|---|---|---|---|---|---|---|
| 2000/01/17 | 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 |
| 2000/01/11 | 1,420 | 1,422.5 | 1,330 | 1,355 | -22.5 | -1.6% | 140,000 |
| 2000/01/07 | 1,372.5 | 1,380 | 1,327.5 | 1,377.5 | +2.5 | +0.2% | 88,000 |
| 2000/01/06 | 1,410 | 1,410 | 1,350 | 1,375 | -15 | -1.1% | 64,000 |
| 2000/01/05 | 1,352.5 | 1,390 | 1,290 | 1,390 | -62.5 | -4.3% | 146,000 |
| 2000/01/04 | 1,400 | 1,452.5 | 1,395 | 1,452.5 | +87.5 | +6.4% | 84,000 |
| 1999/12/30 | 1,375 | 1,400 | 1,365 | 1,365 | +10 | +0.7% | 74,000 |
| 1999/12/29 | 1,400 | 1,410 | 1,355 | 1,355 | -85 | -5.9% | 184,000 |
| 1999/12/28 | 1,432.5 | 1,445 | 1,415 | 1,440 | +12.5 | +0.9% | 84,000 |
| 1999/12/27 | 1,427.5 | 1,470 | 1,427.5 | 1,427.5 | +12.5 | +0.9% | 80,000 |
| 1999/12/24 | 1,455 | 1,470 | 1,395 | 1,415 | -20 | -1.4% | 270,000 |
| 1999/12/22 | 1,435 | 1,475 | 1,432.5 | 1,435 | -40 | -2.7% | 132,000 |
| 1999/12/21 | 1,505 | 1,505 | 1,455 | 1,475 | -30 | -2% | 56,000 |
| 1999/12/20 | 1,550 | 1,570 | 1,505 | 1,505 | -25 | -1.6% | 154,000 |
| 1999/12/17 | 1,475 | 1,530 | 1,460 | 1,530 | +125 | +8.9% | 152,000 |
| 1999/12/16 | 1,475 | 1,500 | 1,400 | 1,405 | -70 | -4.7% | 212,000 |
| 1999/12/15 | 1,485 | 1,555 | 1,475 | 1,475 | -25 | -1.7% | 108,000 |
| 1999/12/14 | 1,545 | 1,550 | 1,475 | 1,500 | -50 | -3.2% | 92,000 |
| 1999/12/13 | 1,610 | 1,610 | 1,550 | 1,550 | -45 | -2.8% | 106,000 |
| 1999/12/10 | 1,490 | 1,595 | 1,465 | 1,595 | +105 | +7% | 114,000 |
| 1999/12/09 | 1,500 | 1,525 | 1,455 | 1,490 | -40 | -2.6% | 90,000 |
| 1999/12/08 | 1,600 | 1,615 | 1,515 | 1,530 | -100 | -6.1% | 56,000 |
| 1999/12/07 | 1,580 | 1,645 | 1,580 | 1,630 | +55 | +3.5% | 146,000 |
| 1999/12/06 | 1,550 | 1,600 | 1,550 | 1,575 | +40 | +2.6% | 36,000 |
| 1999/12/03 | 1,535 | 1,575 | 1,530 | 1,535 | +25 | +1.7% | 76,000 |
| 1999/12/02 | 1,630 | 1,630 | 1,510 | 1,510 | -105 | -6.5% | 124,000 |
| 1999/12/01 | 1,640 | 1,700 | 1,615 | 1,615 | -125 | -7.2% | 112,000 |
| 1999/11/30 | 1,775 | 1,780 | 1,655 | 1,740 | -5 | -0.3% | 182,000 |
| 1999/11/29 | 1,700 | 1,810 | 1,675 | 1,745 | +45 | +2.6% | 872,000 |
| 1999/11/26 | 1,625 | 1,720 | 1,625 | 1,700 | +80 | +4.9% | 358,000 |
| 1999/11/25 | 1,585 | 1,620 | 1,550 | 1,620 | +45 | +2.9% | 326,000 |
| 1999/11/24 | 1,650 | 1,650 | 1,565 | 1,575 | -75 | -4.5% | 182,000 |
| 1999/11/22 | 1,680 | 1,695 | 1,610 | 1,650 | ±0 | ±0% | 96,000 |
| 1999/11/19 | 1,690 | 1,700 | 1,650 | 1,650 | -40 | -2.4% | 190,000 |
| 1999/11/18 | 1,650 | 1,700 | 1,600 | 1,690 | +40 | +2.4% | 200,000 |
| 1999/11/17 | 1,855 | 1,860 | 1,650 | 1,650 | -160 | -8.8% | 734,000 |
| 1999/11/16 | 1,795 | 1,850 | 1,705 | 1,810 | +40 | +2.3% | 1,864,000 |
| 1999/11/15 | 1,665 | 1,830 | 1,650 | 1,770 | +180 | +11.3% | 1,894,000 |
| 1999/11/12 | 1,625 | 1,680 | 1,580 | 1,590 | -10 | -0.6% | 902,000 |
| 1999/11/11 | 1,550 | 1,625 | 1,550 | 1,600 | +85 | +5.6% | 768,000 |
| 1999/11/10 | 1,550 | 1,550 | 1,515 | 1,515 | -35 | -2.3% | 82,000 |
| 1999/11/09 | 1,550 | 1,565 | 1,525 | 1,550 | +10 | +0.6% | 182,000 |
| 1999/11/08 | 1,570 | 1,575 | 1,535 | 1,540 | +10 | +0.7% | 202,000 |
| 1999/11/05 | 1,600 | 1,605 | 1,530 | 1,530 | -45 | -2.9% | 382,000 |
| 1999/11/04 | 1,570 | 1,595 | 1,530 | 1,575 | +75 | +5% | 870,000 |
| 1999/11/02 | 1,420 | 1,500 | 1,400 | 1,500 | +80 | +5.6% | 218,000 |
| 1999/11/01 | 1,435 | 1,435 | 1,400 | 1,420 | +25 | +1.8% | 154,000 |
6201～
6250
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
