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 |
|---|---|---|---|---|---|---|---|
| 1999/10/29 | 1,350 | 1,395 | 1,350 | 1,395 | +75 | +5.7% | 194,000 |
| 1999/10/28 | 1,320 | 1,345 | 1,300 | 1,320 | +15 | +1.1% | 70,000 |
| 1999/10/27 | 1,360 | 1,360 | 1,305 | 1,305 | -35 | -2.6% | 94,000 |
| 1999/10/26 | 1,350 | 1,350 | 1,280 | 1,340 | +5 | +0.4% | 112,000 |
| 1999/10/25 | 1,375 | 1,375 | 1,280 | 1,335 | +10 | +0.8% | 150,000 |
| 1999/10/22 | 1,365 | 1,375 | 1,325 | 1,325 | -40 | -2.9% | 80,000 |
| 1999/10/21 | 1,402.5 | 1,410 | 1,365 | 1,365 | -25 | -1.8% | 48,000 |
| 1999/10/20 | 1,402.5 | 1,410 | 1,390 | 1,390 | +75 | +5.7% | 50,000 |
| 1999/10/19 | 1,300 | 1,340 | 1,300 | 1,315 | +45 | +3.5% | 66,000 |
| 1999/10/18 | 1,322.5 | 1,322.5 | 1,240 | 1,270 | -95 | -7% | 280,000 |
| 1999/10/15 | 1,400 | 1,410 | 1,365 | 1,365 | -50 | -3.5% | 134,000 |
| 1999/10/14 | 1,425 | 1,435 | 1,385 | 1,415 | -10 | -0.7% | 102,000 |
| 1999/10/13 | 1,457.5 | 1,460 | 1,425 | 1,425 | -42.5 | -2.9% | 98,000 |
| 1999/10/12 | 1,525 | 1,530 | 1,455 | 1,467.5 | -57.5 | -3.8% | 96,000 |
| 1999/10/08 | 1,550 | 1,550 | 1,475 | 1,525 | -5 | -0.3% | 228,000 |
| 1999/10/07 | 1,500 | 1,540 | 1,475 | 1,530 | +75 | +5.2% | 124,000 |
| 1999/10/06 | 1,470 | 1,500 | 1,455 | 1,455 | -85 | -5.5% | 172,000 |
| 1999/10/05 | 1,590 | 1,620 | 1,540 | 1,540 | -25 | -1.6% | 258,000 |
| 1999/10/04 | 1,495 | 1,570 | 1,460 | 1,565 | +90 | +6.1% | 270,000 |
| 1999/10/01 | 1,450 | 1,475 | 1,425 | 1,475 | +50 | +3.5% | 310,000 |
| 1999/09/30 | 1,435 | 1,450 | 1,425 | 1,425 | +10 | +0.7% | 122,000 |
| 1999/09/29 | 1,450 | 1,475 | 1,415 | 1,415 | -35 | -2.4% | 94,000 |
| 1999/09/28 | 1,372.5 | 1,450 | 1,350 | 1,450 | +75 | +5.5% | 120,000 |
| 1999/09/27 | 1,405 | 1,445 | 1,355 | 1,375 | -10 | -0.7% | 198,000 |
| 1999/09/24 | 1,430 | 1,435 | 1,375 | 1,385 | -105 | -7% | 182,000 |
| 1999/09/22 | 1,475 | 1,495 | 1,470 | 1,490 | -60 | -3.9% | 246,000 |
| 1999/09/21 | 1,590 | 1,615 | 1,515 | 1,550 | -190 | -10.9% | 722,000 |
| 1999/09/20 | 1,685 | 1,745 | 1,685 | 1,740 | +65 | +3.9% | 294,000 |
| 1999/09/17 | 1,700 | 1,710 | 1,660 | 1,675 | -55 | -3.2% | 286,000 |
| 1999/09/16 | 1,750 | 1,755 | 1,685 | 1,730 | -65 | -3.6% | 902,000 |
| 1999/09/14 | 1,675 | 1,805 | 1,660 | 1,795 | +140 | +8.5% | 2,790,000 |
| 1999/09/13 | 1,650 | 1,655 | 1,590 | 1,655 | +80 | +5.1% | 676,000 |
| 1999/09/10 | 1,565 | 1,585 | 1,550 | 1,575 | -15 | -0.9% | 524,000 |
| 1999/09/09 | 1,650 | 1,685 | 1,580 | 1,590 | -50 | -3% | 396,000 |
| 1999/09/08 | 1,630 | 1,640 | 1,565 | 1,640 | -15 | -0.9% | 330,000 |
| 1999/09/07 | 1,700 | 1,710 | 1,630 | 1,655 | -45 | -2.6% | 560,000 |
| 1999/09/06 | 1,670 | 1,735 | 1,650 | 1,700 | +65 | +4% | 2,372,000 |
| 1999/09/03 | 1,610 | 1,655 | 1,605 | 1,635 | +25 | +1.6% | 1,752,000 |
| 1999/09/02 | 1,570 | 1,630 | 1,540 | 1,610 | +35 | +2.2% | 1,472,000 |
| 1999/09/01 | 1,437.5 | 1,575 | 1,400 | 1,575 | +130 | +9% | 1,112,000 |
| 1999/08/31 | 1,402.5 | 1,450 | 1,390 | 1,445 | +40 | +2.8% | 128,000 |
| 1999/08/30 | 1,410 | 1,410 | 1,385 | 1,405 | -15 | -1.1% | 58,000 |
| 1999/08/27 | 1,342.5 | 1,440 | 1,325 | 1,420 | +80 | +6% | 130,000 |
| 1999/08/26 | 1,300 | 1,340 | 1,300 | 1,340 | +30 | +2.3% | 124,000 |
| 1999/08/25 | 1,350 | 1,350 | 1,310 | 1,310 | -55 | -4% | 92,000 |
| 1999/08/24 | 1,385 | 1,385 | 1,340 | 1,365 | -22.5 | -1.6% | 40,000 |
| 1999/08/23 | 1,402.5 | 1,405 | 1,350 | 1,387.5 | -12.5 | -0.9% | 44,000 |
| 1999/08/20 | 1,375 | 1,415 | 1,375 | 1,400 | +15 | +1.1% | 32,000 |
| 1999/08/19 | 1,375 | 1,400 | 1,375 | 1,385 | -40 | -2.8% | 60,000 |
| 1999/08/18 | 1,440 | 1,465 | 1,425 | 1,425 | +5 | +0.4% | 224,000 |
6251～
6300
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
