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 |
|---|---|---|---|---|---|---|---|
| 2000/02/24 | 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 |
| 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 |
6251～
6300
件表示中 / 7022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 | 234,300円 | +7.6% | +0.2% | 2.77% | 14.92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 |
| メドレー | 269,900円 | +35.8% | +5.4% | 0.00% | 28.04倍 | 4.81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 |
| ＱＰＳ研究 | 178,300円 | +49.2% | - | 0.00% | 171.28倍 | 5.75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 |
| グリーＨＤ | 46,000円 | +17.8% | +107.4% | 3.26% | 15.07倍 | 0.85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 |
| ソフトウェアサー | 1,447,000円 | +8.3% | +13.3% | 1.04% | 13.15倍 | 1.96倍 |
|
病院向けに情報伝達システム、電子カルテを開発。ハードウェアの販売から保守サービスも |
市場注目の銘柄
チャート関連のコラム
