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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 1,518 | 1,526 | 1,509 | 1,513 | -6 | -0.4% | 52,100 |
| 2022/12/26 | 1,516 | 1,525 | 1,496 | 1,519 | +15 | +1% | 51,500 |
| 2022/12/23 | 1,503 | 1,517 | 1,493 | 1,504 | -16 | -1.1% | 34,300 |
| 2022/12/22 | 1,534 | 1,539 | 1,500 | 1,520 | -1 | -0.1% | 45,900 |
| 2022/12/21 | 1,532 | 1,533 | 1,502 | 1,521 | -22 | -1.4% | 62,200 |
| 2022/12/20 | 1,573 | 1,607 | 1,529 | 1,543 | -24 | -1.5% | 106,200 |
| 2022/12/19 | 1,537 | 1,578 | 1,535 | 1,567 | +19 | +1.2% | 54,800 |
| 2022/12/16 | 1,550 | 1,567 | 1,543 | 1,548 | -28 | -1.8% | 69,800 |
| 2022/12/15 | 1,567 | 1,590 | 1,561 | 1,576 | +4 | +0.3% | 54,800 |
| 2022/12/14 | 1,568 | 1,595 | 1,563 | 1,572 | +13 | +0.8% | 87,900 |
| 2022/12/13 | 1,571 | 1,630 | 1,550 | 1,559 | +28 | +1.8% | 164,400 |
| 2022/12/12 | 1,525 | 1,552 | 1,514 | 1,531 | +92 | +6.4% | 216,500 |
| 2022/12/09 | 1,420 | 1,457 | 1,414 | 1,439 | +7 | +0.5% | 92,900 |
| 2022/12/08 | 1,434 | 1,436 | 1,423 | 1,432 | ±0 | ±0% | 55,000 |
| 2022/12/07 | 1,414 | 1,434 | 1,407 | 1,432 | +3 | +0.2% | 69,700 |
| 2022/12/06 | 1,450 | 1,456 | 1,426 | 1,429 | -34 | -2.3% | 47,600 |
| 2022/12/05 | 1,483 | 1,485 | 1,452 | 1,463 | -15 | -1% | 54,100 |
| 2022/12/02 | 1,498 | 1,498 | 1,462 | 1,478 | -21 | -1.4% | 63,400 |
| 2022/12/01 | 1,514 | 1,532 | 1,499 | 1,499 | -14 | -0.9% | 36,500 |
| 2022/11/30 | 1,526 | 1,526 | 1,507 | 1,513 | -26 | -1.7% | 51,000 |
| 2022/11/29 | 1,527 | 1,548 | 1,514 | 1,539 | +20 | +1.3% | 68,300 |
| 2022/11/28 | 1,527 | 1,535 | 1,506 | 1,519 | -15 | -1% | 80,600 |
| 2022/11/25 | 1,534 | 1,537 | 1,525 | 1,534 | +6 | +0.4% | 36,900 |
| 2022/11/24 | 1,507 | 1,530 | 1,507 | 1,528 | +32 | +2.1% | 52,500 |
| 2022/11/22 | 1,497 | 1,506 | 1,490 | 1,496 | +4 | +0.3% | 51,600 |
| 2022/11/21 | 1,492 | 1,500 | 1,481 | 1,492 | -8 | -0.5% | 60,900 |
| 2022/11/18 | 1,503 | 1,511 | 1,494 | 1,500 | -3 | -0.2% | 52,700 |
| 2022/11/17 | 1,488 | 1,533 | 1,488 | 1,503 | +18 | +1.2% | 106,200 |
| 2022/11/16 | 1,465 | 1,491 | 1,448 | 1,485 | +20 | +1.4% | 92,300 |
| 2022/11/15 | 1,489 | 1,491 | 1,445 | 1,465 | -37 | -2.5% | 76,800 |
| 2022/11/14 | 1,550 | 1,550 | 1,502 | 1,502 | -32 | -2.1% | 48,300 |
| 2022/11/11 | 1,532 | 1,537 | 1,522 | 1,534 | +39 | +2.6% | 67,700 |
| 2022/11/10 | 1,494 | 1,498 | 1,481 | 1,495 | -6 | -0.4% | 50,600 |
| 2022/11/09 | 1,524 | 1,524 | 1,499 | 1,501 | +1 | +0.1% | 28,300 |
| 2022/11/08 | 1,485 | 1,515 | 1,485 | 1,500 | +3 | +0.2% | 50,800 |
| 2022/11/07 | 1,523 | 1,523 | 1,482 | 1,497 | +4 | +0.3% | 55,700 |
| 2022/11/04 | 1,490 | 1,511 | 1,490 | 1,493 | -26 | -1.7% | 62,400 |
| 2022/11/02 | 1,533 | 1,533 | 1,499 | 1,519 | -26 | -1.7% | 85,800 |
| 2022/11/01 | 1,559 | 1,567 | 1,532 | 1,545 | -15 | -1% | 63,400 |
| 2022/10/31 | 1,516 | 1,560 | 1,516 | 1,560 | +60 | +4% | 128,500 |
| 2022/10/28 | 1,477 | 1,517 | 1,476 | 1,500 | -5 | -0.3% | 513,500 |
| 2022/10/27 | 1,523 | 1,527 | 1,500 | 1,505 | -40 | -2.6% | 57,700 |
| 2022/10/26 | 1,555 | 1,558 | 1,522 | 1,545 | +1 | +0.1% | 125,100 |
| 2022/10/25 | 1,536 | 1,563 | 1,532 | 1,544 | +4 | +0.3% | 77,000 |
| 2022/10/24 | 1,546 | 1,554 | 1,538 | 1,540 | +3 | +0.2% | 79,000 |
| 2022/10/21 | 1,539 | 1,554 | 1,528 | 1,537 | -1 | -0.1% | 81,100 |
| 2022/10/20 | 1,546 | 1,567 | 1,526 | 1,538 | -10 | -0.6% | 109,200 |
| 2022/10/19 | 1,531 | 1,552 | 1,526 | 1,548 | +20 | +1.3% | 121,000 |
| 2022/10/18 | 1,505 | 1,532 | 1,505 | 1,528 | +44 | +3% | 122,200 |
| 2022/10/17 | 1,470 | 1,488 | 1,460 | 1,484 | +14 | +1% | 68,800 |
651～
700
件表示中 / 7021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 | 233,900円 | +7.6% | +0.2% | 2.78% | 14.90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 |
| チェンジＨＤ | 120,100円 | +18.6% | +3.8% | 1.92% | 10.57倍 | 2.03倍 |
|
地方自治体・企業のＤＸを支援。業務フロー再構築やＩＴツール提供。ふるさと納税が稼ぎ頭 |
| メドレー | 268,200円 | +35.8% | +5.4% | 0.00% | 27.87倍 | 4.78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 |
| グリーＨＤ | 46,600円 | +17.8% | +107.4% | 3.22% | 15.27倍 | 0.86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 |
| ＱＰＳ研究 | 174,200円 | +49.2% | - | 0.00% | 167.34倍 | 5.62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 |
市場注目の銘柄
チャート関連のコラム
