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 |
|---|---|---|---|---|---|---|---|
| 1999/06/07 | 1,450 | 1,500 | 1,450 | 1,500 | +52.5 | +3.6% | 354,000 |
| 1999/06/04 | 1,385 | 1,447.5 | 1,385 | 1,447.5 | +62.5 | +4.5% | 218,000 |
| 1999/06/03 | 1,410 | 1,425 | 1,350 | 1,385 | -40 | -2.8% | 148,000 |
| 1999/06/02 | 1,425 | 1,427.5 | 1,410 | 1,425 | ±0 | ±0% | 68,000 |
| 1999/06/01 | 1,447.5 | 1,447.5 | 1,425 | 1,425 | +17.5 | +1.2% | 140,000 |
| 1999/05/31 | 1,382.5 | 1,407.5 | 1,382.5 | 1,407.5 | -2.5 | -0.2% | 54,000 |
| 1999/05/28 | 1,410 | 1,410 | 1,385 | 1,410 | -40 | -2.8% | 44,000 |
| 1999/05/27 | 1,425 | 1,470 | 1,425 | 1,450 | +25 | +1.8% | 172,000 |
| 1999/05/26 | 1,420 | 1,455 | 1,405 | 1,425 | +22.5 | +1.6% | 74,000 |
| 1999/05/25 | 1,355 | 1,402.5 | 1,342.5 | 1,402.5 | +55 | +4.1% | 72,000 |
| 1999/05/24 | 1,372.5 | 1,372.5 | 1,347.5 | 1,347.5 | -32.5 | -2.4% | 26,000 |
| 1999/05/21 | 1,380 | 1,415 | 1,380 | 1,380 | +15 | +1.1% | 60,000 |
| 1999/05/20 | 1,450 | 1,460 | 1,355 | 1,365 | -85 | -5.9% | 86,000 |
| 1999/05/19 | 1,475 | 1,485 | 1,430 | 1,450 | -40 | -2.7% | 102,000 |
| 1999/05/18 | 1,452.5 | 1,497.5 | 1,452.5 | 1,490 | +65 | +4.6% | 112,000 |
| 1999/05/17 | 1,450 | 1,450 | 1,425 | 1,425 | -35 | -2.4% | 32,000 |
| 1999/05/14 | 1,460 | 1,460 | 1,455 | 1,460 | +2.5 | +0.2% | 78,000 |
| 1999/05/13 | 1,500 | 1,500 | 1,457.5 | 1,457.5 | -37.5 | -2.5% | 76,000 |
| 1999/05/12 | 1,500 | 1,500 | 1,467.5 | 1,495 | +10 | +0.7% | 54,000 |
| 1999/05/11 | 1,425 | 1,485 | 1,425 | 1,485 | +45 | +3.1% | 50,000 |
| 1999/05/10 | 1,425 | 1,445 | 1,425 | 1,440 | -15 | -1% | 30,000 |
| 1999/05/07 | 1,480 | 1,500 | 1,440 | 1,455 | -45 | -3% | 36,000 |
| 1999/05/06 | 1,500 | 1,505 | 1,480 | 1,500 | +20 | +1.4% | 88,000 |
| 1999/04/30 | 1,475 | 1,480 | 1,425 | 1,480 | -45 | -3% | 52,000 |
| 1999/04/28 | 1,525 | 1,535 | 1,490 | 1,525 | +35 | +2.3% | 106,000 |
| 1999/04/27 | 1,525 | 1,545 | 1,470 | 1,490 | -25 | -1.7% | 74,000 |
| 1999/04/26 | 1,530 | 1,540 | 1,510 | 1,515 | +5 | +0.3% | 84,000 |
| 1999/04/23 | 1,472.5 | 1,510 | 1,472.5 | 1,510 | +90 | +6.3% | 136,000 |
| 1999/04/22 | 1,410 | 1,435 | 1,410 | 1,420 | +30 | +2.2% | 156,000 |
| 1999/04/21 | 1,425 | 1,435 | 1,350 | 1,390 | +85 | +6.5% | 216,000 |
| 1999/04/20 | 1,380 | 1,400 | 1,280 | 1,305 | -175 | -11.8% | 434,000 |
| 1999/04/19 | 1,525 | 1,550 | 1,480 | 1,480 | -75 | -4.8% | 186,000 |
| 1999/04/16 | 1,625 | 1,625 | 1,555 | 1,555 | -70 | -4.3% | 76,000 |
| 1999/04/15 | 1,600 | 1,625 | 1,565 | 1,625 | ±0 | ±0% | 92,000 |
| 1999/04/14 | 1,635 | 1,640 | 1,575 | 1,625 | -20 | -1.2% | 142,000 |
| 1999/04/13 | 1,670 | 1,700 | 1,645 | 1,645 | -10 | -0.6% | 144,000 |
| 1999/04/12 | 1,660 | 1,720 | 1,650 | 1,655 | +5 | +0.3% | 496,000 |
| 1999/04/09 | 1,650 | 1,700 | 1,650 | 1,650 | ±0 | ±0% | 366,000 |
| 1999/04/08 | 1,575 | 1,685 | 1,550 | 1,650 | +65 | +4.1% | 276,000 |
| 1999/04/07 | 1,560 | 1,620 | 1,560 | 1,585 | +40 | +2.6% | 196,000 |
| 1999/04/06 | 1,575 | 1,630 | 1,510 | 1,545 | ±0 | ±0% | 324,000 |
| 1999/04/05 | 1,665 | 1,675 | 1,545 | 1,545 | -120 | -7.2% | 308,000 |
| 1999/04/02 | 1,690 | 1,725 | 1,625 | 1,665 | ±0 | ±0% | 544,000 |
| 1999/04/01 | 1,675 | 1,685 | 1,605 | 1,665 | +15 | +0.9% | 620,000 |
| 1999/03/31 | 1,705 | 1,725 | 1,650 | 1,650 | -80 | -4.6% | 252,000 |
| 1999/03/30 | 1,745 | 1,750 | 1,650 | 1,730 | +45 | +2.7% | 656,000 |
| 1999/03/29 | 1,515 | 1,685 | 1,515 | 1,685 | +185 | +12.3% | 1,126,000 |
| 1999/03/26 | 1,482.5 | 1,500 | 1,460 | 1,500 | +77.5 | +5.4% | 702,000 |
| 1999/03/25 | 1,440 | 1,500 | 1,417.5 | 1,422.5 | -2.5 | -0.2% | 814,000 |
| 1999/03/24 | 1,370 | 1,445 | 1,367.5 | 1,425 | +75 | +5.6% | 992,000 |
6351～
6400
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
