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 |
|---|---|---|---|---|---|---|---|
| 1999/08/17 | 1,382.5 | 1,435 | 1,380 | 1,420 | +50 | +3.6% | 200,000 |
| 1999/08/16 | 1,330 | 1,380 | 1,325 | 1,370 | +67.5 | +5.2% | 146,000 |
| 1999/08/13 | 1,320 | 1,327.5 | 1,300 | 1,302.5 | +12.5 | +1% | 100,000 |
| 1999/08/12 | 1,310 | 1,310 | 1,240 | 1,290 | +40 | +3.2% | 126,000 |
| 1999/08/11 | 1,250 | 1,250 | 1,200 | 1,250 | ±0 | ±0% | 106,000 |
| 1999/08/10 | 1,315 | 1,315 | 1,247.5 | 1,250 | -45 | -3.5% | 100,000 |
| 1999/08/09 | 1,290 | 1,300 | 1,255 | 1,295 | +5 | +0.4% | 30,000 |
| 1999/08/06 | 1,320 | 1,320 | 1,280 | 1,290 | +10 | +0.8% | 80,000 |
| 1999/08/05 | 1,315 | 1,315 | 1,280 | 1,280 | -37.5 | -2.8% | 90,000 |
| 1999/08/04 | 1,312.5 | 1,317.5 | 1,275 | 1,317.5 | -2.5 | -0.2% | 164,000 |
| 1999/08/03 | 1,372.5 | 1,372.5 | 1,320 | 1,320 | -50 | -3.6% | 98,000 |
| 1999/08/02 | 1,340 | 1,370 | 1,330 | 1,370 | -5 | -0.4% | 70,000 |
| 1999/07/30 | 1,372.5 | 1,375 | 1,325 | 1,375 | -15 | -1.1% | 124,000 |
| 1999/07/29 | 1,307.5 | 1,390 | 1,307.5 | 1,390 | +85 | +6.5% | 114,000 |
| 1999/07/28 | 1,337.5 | 1,350 | 1,300 | 1,305 | -25 | -1.9% | 54,000 |
| 1999/07/27 | 1,315 | 1,350 | 1,315 | 1,330 | -5 | -0.4% | 40,000 |
| 1999/07/26 | 1,272.5 | 1,365 | 1,272.5 | 1,335 | +65 | +5.1% | 132,000 |
| 1999/07/23 | 1,300 | 1,345 | 1,270 | 1,270 | -82.5 | -6.1% | 254,000 |
| 1999/07/22 | 1,405 | 1,425 | 1,352.5 | 1,352.5 | -55 | -3.9% | 156,000 |
| 1999/07/21 | 1,415 | 1,415 | 1,395 | 1,407.5 | -22.5 | -1.6% | 128,000 |
| 1999/07/19 | 1,475 | 1,475 | 1,405 | 1,430 | -35 | -2.4% | 152,000 |
| 1999/07/16 | 1,497.5 | 1,500 | 1,460 | 1,465 | -55 | -3.6% | 192,000 |
| 1999/07/15 | 1,515 | 1,520 | 1,490 | 1,520 | +10 | +0.7% | 138,000 |
| 1999/07/14 | 1,515 | 1,550 | 1,497.5 | 1,510 | +55 | +3.8% | 242,000 |
| 1999/07/13 | 1,525 | 1,545 | 1,455 | 1,455 | -55 | -3.6% | 226,000 |
| 1999/07/12 | 1,485 | 1,515 | 1,475 | 1,510 | +45 | +3.1% | 122,000 |
| 1999/07/09 | 1,475 | 1,490 | 1,455 | 1,465 | -50 | -3.3% | 202,000 |
| 1999/07/08 | 1,585 | 1,585 | 1,500 | 1,515 | -75 | -4.7% | 214,000 |
| 1999/07/07 | 1,625 | 1,645 | 1,555 | 1,590 | -35 | -2.2% | 320,000 |
| 1999/07/06 | 1,680 | 1,685 | 1,625 | 1,625 | -35 | -2.1% | 586,000 |
| 1999/07/05 | 1,625 | 1,675 | 1,590 | 1,660 | +60 | +3.8% | 848,000 |
| 1999/07/02 | 1,630 | 1,630 | 1,570 | 1,600 | -20 | -1.2% | 286,000 |
| 1999/07/01 | 1,600 | 1,620 | 1,555 | 1,620 | +25 | +1.6% | 488,000 |
| 1999/06/30 | 1,565 | 1,600 | 1,535 | 1,595 | +25 | +1.6% | 298,000 |
| 1999/06/29 | 1,555 | 1,585 | 1,535 | 1,570 | +15 | +1% | 140,000 |
| 1999/06/28 | 1,575 | 1,580 | 1,555 | 1,555 | -20 | -1.3% | 108,000 |
| 1999/06/25 | 1,620 | 1,620 | 1,570 | 1,575 | -70 | -4.3% | 218,000 |
| 1999/06/24 | 1,620 | 1,650 | 1,605 | 1,645 | +50 | +3.1% | 474,000 |
| 1999/06/23 | 1,645 | 1,650 | 1,595 | 1,595 | -60 | -3.6% | 584,000 |
| 1999/06/22 | 1,710 | 1,720 | 1,635 | 1,655 | -30 | -1.8% | 1,346,000 |
| 1999/06/21 | 1,525 | 1,695 | 1,510 | 1,685 | +185 | +12.3% | 2,462,000 |
| 1999/06/18 | 1,420 | 1,500 | 1,410 | 1,500 | +40 | +2.7% | 1,562,000 |
| 1999/06/17 | 1,460 | 1,510 | 1,455 | 1,460 | +5 | +0.3% | 240,000 |
| 1999/06/16 | 1,460 | 1,465 | 1,455 | 1,455 | -20 | -1.4% | 80,000 |
| 1999/06/15 | 1,455 | 1,475 | 1,455 | 1,475 | ±0 | ±0% | 70,000 |
| 1999/06/14 | 1,495 | 1,500 | 1,455 | 1,475 | ±0 | ±0% | 60,000 |
| 1999/06/11 | 1,500 | 1,500 | 1,450 | 1,475 | -25 | -1.7% | 96,000 |
| 1999/06/10 | 1,525 | 1,525 | 1,485 | 1,500 | -25 | -1.6% | 94,000 |
| 1999/06/09 | 1,510 | 1,545 | 1,510 | 1,525 | +15 | +1% | 218,000 |
| 1999/06/08 | 1,515 | 1,540 | 1,490 | 1,510 | +10 | +0.7% | 348,000 |
6301～
6350
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
