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 |
|---|---|---|---|---|---|---|---|
| 1998/10/22 | 900 | 910 | 900 | 905 | +5 | +0.6% | 84,000 |
| 1998/10/21 | 890 | 900 | 890 | 900 | +10 | +1.1% | 28,000 |
| 1998/10/20 | 905 | 905 | 875 | 890 | +15 | +1.7% | 40,000 |
| 1998/10/19 | 825.5 | 880 | 825.5 | 875 | +50 | +6.1% | 8,000 |
| 1998/10/16 | 825 | 825 | 824.5 | 825 | +74 | +9.9% | 10,000 |
| 1998/10/15 | 752.5 | 752.5 | 747.5 | 751 | +28.5 | +3.9% | 24,000 |
| 1998/10/14 | 725 | 725 | 722.5 | 722.5 | -2.5 | -0.3% | 34,000 |
| 1998/10/13 | 740 | 750 | 725 | 725 | -15 | -2% | 56,000 |
| 1998/10/12 | 750 | 750 | 740 | 740 | -10 | -1.3% | 50,000 |
| 1998/10/09 | 775 | 775 | 750 | 750 | -34.5 | -4.4% | 44,000 |
| 1998/10/08 | 784.5 | 792.5 | 775.5 | 784.5 | -0.5 | -0.1% | 80,000 |
| 1998/10/07 | 769.5 | 785 | 769.5 | 785 | ±0 | ±0% | 80,000 |
| 1998/10/06 | 800 | 800 | 785 | 785 | -15 | -1.9% | 56,000 |
| 1998/10/05 | 816.5 | 824 | 800 | 800 | -16.5 | -2% | 34,000 |
| 1998/10/02 | 802.5 | 827.5 | 802.5 | 816.5 | +16 | +2% | 162,000 |
| 1998/10/01 | 869.5 | 869.5 | 800 | 800.5 | -130 | -14% | 78,000 |
| 1998/09/30 | 885 | 930.5 | 885 | 930.5 | -14.5 | -1.5% | 208,000 |
| 1998/09/29 | 924.5 | 945 | 825.5 | 945 | +20.5 | +2.2% | 188,000 |
| 1998/09/28 | 994.5 | 995 | 910 | 924.5 | -70.5 | -7.1% | 210,000 |
| 1998/09/25 | 1,072.5 | 1,072.5 | 995 | 995 | -110 | -10% | 102,000 |
| 1998/09/24 | 1,100 | 1,115 | 1,085 | 1,105 | -35 | -3.1% | 78,000 |
| 1998/09/22 | 1,115 | 1,145 | 1,095 | 1,140 | -35 | -3% | 40,000 |
| 1998/09/21 | 1,162.5 | 1,175 | 1,155 | 1,175 | -17.5 | -1.5% | 26,000 |
| 1998/09/18 | 1,192.5 | 1,192.5 | 1,192.5 | 1,192.5 | -22.5 | -1.9% | 2,000 |
| 1998/09/17 | 1,100 | 1,215 | 1,100 | 1,215 | +135 | +12.5% | 130,000 |
| 1998/09/16 | 1,070 | 1,090 | 1,055 | 1,080 | -10 | -0.9% | 70,000 |
| 1998/09/14 | 1,090 | 1,090 | 1,057.5 | 1,090 | ±0 | ±0% | 22,000 |
| 1998/09/11 | 1,125 | 1,125 | 1,090 | 1,090 | -35 | -3.1% | 10,000 |
| 1998/09/10 | 1,150 | 1,150 | 1,125 | 1,125 | -15 | -1.3% | 30,000 |
| 1998/09/09 | 1,190 | 1,190 | 1,140 | 1,140 | - | - | 6,000 |
| 1998/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/09/07 | 1,190 | 1,190 | 1,190 | 1,190 | ±0 | ±0% | 14,000 |
| 1998/09/04 | 1,125 | 1,190 | 1,105 | 1,190 | +30 | +2.6% | 46,000 |
| 1998/09/03 | 1,195 | 1,195 | 1,160 | 1,160 | -35 | -2.9% | 22,000 |
| 1998/09/02 | 1,175 | 1,195 | 1,155 | 1,195 | ±0 | ±0% | 14,000 |
| 1998/09/01 | 1,142.5 | 1,195 | 1,142.5 | 1,195 | -50 | -4% | 18,000 |
| 1998/08/31 | 1,097.5 | 1,245 | 1,080 | 1,245 | +145 | +13.2% | 64,000 |
| 1998/08/28 | 1,085 | 1,100 | 1,080 | 1,100 | -25 | -2.2% | 18,000 |
| 1998/08/27 | 1,125 | 1,125 | 1,105 | 1,125 | ±0 | ±0% | 22,000 |
| 1998/08/26 | 1,125 | 1,145 | 1,125 | 1,125 | -80 | -6.6% | 28,000 |
| 1998/08/25 | 1,205 | 1,205 | 1,205 | 1,205 | +80 | +7.1% | 6,000 |
| 1998/08/24 | 1,135 | 1,145 | 1,085 | 1,125 | -90 | -7.4% | 46,000 |
| 1998/08/21 | 1,205 | 1,215 | 1,200 | 1,215 | -15 | -1.2% | 10,000 |
| 1998/08/20 | 1,240 | 1,250 | 1,225 | 1,230 | -10 | -0.8% | 44,000 |
| 1998/08/19 | 1,200 | 1,240 | 1,200 | 1,240 | +45 | +3.8% | 14,000 |
| 1998/08/18 | 1,195 | 1,200 | 1,180 | 1,195 | +45 | +3.9% | 62,000 |
| 1998/08/17 | 1,195 | 1,195 | 1,150 | 1,150 | -50 | -4.2% | 26,000 |
| 1998/08/14 | 1,180 | 1,200 | 1,175 | 1,200 | +50 | +4.3% | 62,000 |
| 1998/08/13 | 1,160 | 1,160 | 1,075 | 1,150 | -30 | -2.5% | 100,000 |
| 1998/08/12 | 1,222.5 | 1,222.5 | 1,180 | 1,180 | -55 | -4.5% | 62,000 |
6501～
6550
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
