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 |
|---|---|---|---|---|---|---|---|
| 1998/08/11 | 1,267.5 | 1,275 | 1,235 | 1,235 | -40 | -3.1% | 26,000 |
| 1998/08/10 | 1,277.5 | 1,277.5 | 1,220 | 1,275 | -7.5 | -0.6% | 90,000 |
| 1998/08/07 | 1,287.5 | 1,287.5 | 1,282.5 | 1,282.5 | -12.5 | -1% | 6,000 |
| 1998/08/06 | 1,327.5 | 1,327.5 | 1,295 | 1,295 | -35 | -2.6% | 16,000 |
| 1998/08/05 | 1,295 | 1,330 | 1,295 | 1,330 | +35 | +2.7% | 26,000 |
| 1998/08/04 | 1,295 | 1,325 | 1,295 | 1,295 | -10 | -0.8% | 72,000 |
| 1998/08/03 | 1,300 | 1,305 | 1,290 | 1,305 | +10 | +0.8% | 102,000 |
| 1998/07/31 | 1,295 | 1,295 | 1,252.5 | 1,295 | +20 | +1.6% | 60,000 |
| 1998/07/30 | 1,300 | 1,300 | 1,275 | 1,275 | -32.5 | -2.5% | 40,000 |
| 1998/07/29 | 1,302.5 | 1,307.5 | 1,302.5 | 1,307.5 | -5 | -0.4% | 22,000 |
| 1998/07/28 | 1,300 | 1,315 | 1,300 | 1,312.5 | -17.5 | -1.3% | 48,000 |
| 1998/07/27 | 1,347.5 | 1,347.5 | 1,305 | 1,330 | -40 | -2.9% | 34,000 |
| 1998/07/24 | 1,315 | 1,370 | 1,315 | 1,370 | +67.5 | +5.2% | 144,000 |
| 1998/07/23 | 1,265 | 1,315 | 1,265 | 1,302.5 | +42.5 | +3.4% | 146,000 |
| 1998/07/22 | 1,265 | 1,267.5 | 1,252.5 | 1,260 | -10 | -0.8% | 78,000 |
| 1998/07/21 | 1,265 | 1,270 | 1,262.5 | 1,270 | +5 | +0.4% | 190,000 |
| 1998/07/17 | 1,225 | 1,265 | 1,225 | 1,265 | +40 | +3.3% | 142,000 |
| 1998/07/16 | 1,172.5 | 1,225 | 1,172.5 | 1,225 | +55 | +4.7% | 100,000 |
| 1998/07/15 | 1,135 | 1,177.5 | 1,135 | 1,170 | +35 | +3.1% | 114,000 |
| 1998/07/14 | 1,137.5 | 1,137.5 | 1,125 | 1,135 | ±0 | ±0% | 50,000 |
| 1998/07/13 | 1,137.5 | 1,145 | 1,100 | 1,135 | -35 | -3% | 72,000 |
| 1998/07/10 | 1,167.5 | 1,175 | 1,140 | 1,170 | -22.5 | -1.9% | 234,000 |
| 1998/07/09 | 1,150 | 1,195 | 1,150 | 1,192.5 | +102.5 | +9.4% | 560,000 |
| 1998/07/08 | 1,040 | 1,100 | 1,040 | 1,090 | +90 | +9% | 458,000 |
| 1998/07/07 | 997.5 | 1,000 | 985 | 1,000 | +24.5 | +2.5% | 140,000 |
| 1998/07/06 | 985.5 | 1,000 | 972.5 | 975.5 | +0.5 | +0.1% | 96,000 |
| 1998/07/03 | 969 | 975 | 959.5 | 975 | +8 | +0.8% | 118,000 |
| 1998/07/02 | 950 | 970 | 950 | 967 | +17 | +1.8% | 76,000 |
| 1998/07/01 | 955 | 955 | 945 | 950 | +10 | +1.1% | 82,000 |
| 1998/06/30 | 960 | 960 | 940 | 940 | -20 | -2.1% | 52,000 |
| 1998/06/29 | 950 | 962.5 | 925 | 960 | +10 | +1.1% | 102,000 |
| 1998/06/26 | 945 | 950 | 942.5 | 950 | +7.5 | +0.8% | 102,000 |
| 1998/06/25 | 930 | 945 | 927.5 | 942.5 | +12.5 | +1.3% | 60,000 |
| 1998/06/24 | 925 | 930 | 920 | 930 | +12.5 | +1.4% | 46,000 |
| 1998/06/23 | 925 | 925 | 912.5 | 917.5 | -12.5 | -1.3% | 44,000 |
| 1998/06/22 | 929.5 | 930 | 910 | 930 | -5 | -0.5% | 50,000 |
| 1998/06/19 | 937.5 | 937.5 | 912.5 | 935 | +20 | +2.2% | 48,000 |
| 1998/06/18 | 892.5 | 915 | 892.5 | 915 | +7.5 | +0.8% | 50,000 |
| 1998/06/17 | 924.5 | 924.5 | 907.5 | 907.5 | -17 | -1.8% | 48,000 |
| 1998/06/16 | 924.5 | 924.5 | 924.5 | 924.5 | -5.5 | -0.6% | 6,000 |
| 1998/06/15 | 940.5 | 940.5 | 930 | 930 | -10.5 | -1.1% | 10,000 |
| 1998/06/12 | 930.5 | 940.5 | 930.5 | 940.5 | +10 | +1.1% | 42,000 |
| 1998/06/11 | 944.5 | 944.5 | 925 | 930.5 | -17 | -1.8% | 78,000 |
| 1998/06/10 | 955 | 955 | 947.5 | 947.5 | -5 | -0.5% | 106,000 |
| 1998/06/09 | 951 | 952.5 | 950 | 952.5 | +12.5 | +1.3% | 178,000 |
| 1998/06/08 | 920 | 940 | 915 | 940 | +45 | +5% | 86,000 |
| 1998/06/05 | 900 | 900.5 | 880 | 895 | +15 | +1.7% | 116,000 |
| 1998/06/04 | 855 | 880 | 855 | 880 | +30 | +3.5% | 66,000 |
| 1998/06/03 | 860 | 860 | 850 | 850 | -25 | -2.9% | 34,000 |
| 1998/06/02 | 870.5 | 875 | 860 | 875 | -10.5 | -1.2% | 22,000 |
6551～
6600
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
