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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 1,247 | 1,273 | 1,230 | 1,267 | +44 | +3.6% | 143,100 |
| 2022/07/29 | 1,229 | 1,237 | 1,220 | 1,223 | -6 | -0.5% | 48,900 |
| 2022/07/28 | 1,221 | 1,230 | 1,208 | 1,229 | -3 | -0.2% | 102,600 |
| 2022/07/27 | 1,226 | 1,237 | 1,224 | 1,232 | -1 | -0.1% | 118,800 |
| 2022/07/26 | 1,232 | 1,236 | 1,223 | 1,233 | +1 | +0.1% | 44,400 |
| 2022/07/25 | 1,235 | 1,240 | 1,227 | 1,232 | -9 | -0.7% | 43,900 |
| 2022/07/22 | 1,242 | 1,253 | 1,238 | 1,241 | -2 | -0.2% | 53,700 |
| 2022/07/21 | 1,222 | 1,243 | 1,222 | 1,243 | +21 | +1.7% | 88,500 |
| 2022/07/20 | 1,222 | 1,237 | 1,222 | 1,222 | +14 | +1.2% | 80,900 |
| 2022/07/19 | 1,208 | 1,220 | 1,199 | 1,208 | ±0 | ±0% | 65,600 |
| 2022/07/15 | 1,216 | 1,231 | 1,207 | 1,208 | +4 | +0.3% | 72,600 |
| 2022/07/14 | 1,195 | 1,213 | 1,192 | 1,204 | ±0 | ±0% | 101,800 |
| 2022/07/13 | 1,209 | 1,214 | 1,189 | 1,204 | -15 | -1.2% | 80,800 |
| 2022/07/12 | 1,215 | 1,233 | 1,212 | 1,219 | -7 | -0.6% | 99,600 |
| 2022/07/11 | 1,201 | 1,230 | 1,196 | 1,226 | +42 | +3.5% | 106,500 |
| 2022/07/08 | 1,176 | 1,199 | 1,166 | 1,184 | +7 | +0.6% | 125,900 |
| 2022/07/07 | 1,165 | 1,183 | 1,158 | 1,177 | +12 | +1% | 120,600 |
| 2022/07/06 | 1,141 | 1,167 | 1,140 | 1,165 | +14 | +1.2% | 83,400 |
| 2022/07/05 | 1,166 | 1,170 | 1,150 | 1,151 | -14 | -1.2% | 94,800 |
| 2022/07/04 | 1,155 | 1,165 | 1,148 | 1,165 | +27 | +2.4% | 88,000 |
| 2022/07/01 | 1,143 | 1,162 | 1,135 | 1,138 | -6 | -0.5% | 84,500 |
| 2022/06/30 | 1,149 | 1,161 | 1,125 | 1,144 | -7 | -0.6% | 155,400 |
| 2022/06/29 | 1,134 | 1,151 | 1,120 | 1,151 | +17 | +1.5% | 120,100 |
| 2022/06/28 | 1,122 | 1,135 | 1,115 | 1,134 | +10 | +0.9% | 78,300 |
| 2022/06/27 | 1,130 | 1,130 | 1,117 | 1,124 | +11 | +1% | 83,400 |
| 2022/06/24 | 1,094 | 1,113 | 1,094 | 1,113 | +19 | +1.7% | 72,400 |
| 2022/06/23 | 1,080 | 1,104 | 1,073 | 1,094 | +3 | +0.3% | 79,400 |
| 2022/06/22 | 1,093 | 1,100 | 1,082 | 1,091 | -2 | -0.2% | 60,100 |
| 2022/06/21 | 1,059 | 1,099 | 1,058 | 1,093 | +35 | +3.3% | 92,400 |
| 2022/06/20 | 1,076 | 1,082 | 1,037 | 1,058 | -11 | -1% | 114,500 |
| 2022/06/17 | 1,071 | 1,084 | 1,067 | 1,069 | -32 | -2.9% | 153,900 |
| 2022/06/16 | 1,133 | 1,133 | 1,101 | 1,101 | -7 | -0.6% | 115,100 |
| 2022/06/15 | 1,088 | 1,123 | 1,088 | 1,108 | +8 | +0.7% | 120,800 |
| 2022/06/14 | 1,100 | 1,117 | 1,085 | 1,100 | -20 | -1.8% | 161,900 |
| 2022/06/13 | 1,160 | 1,160 | 1,116 | 1,120 | -121 | -9.8% | 293,600 |
| 2022/06/10 | 1,257 | 1,261 | 1,238 | 1,241 | -22 | -1.7% | 109,800 |
| 2022/06/09 | 1,259 | 1,268 | 1,247 | 1,263 | +8 | +0.6% | 91,400 |
| 2022/06/08 | 1,248 | 1,264 | 1,248 | 1,255 | +8 | +0.6% | 85,400 |
| 2022/06/07 | 1,259 | 1,267 | 1,245 | 1,247 | -6 | -0.5% | 67,900 |
| 2022/06/06 | 1,249 | 1,268 | 1,242 | 1,253 | -16 | -1.3% | 79,800 |
| 2022/06/03 | 1,261 | 1,276 | 1,261 | 1,269 | +27 | +2.2% | 77,300 |
| 2022/06/02 | 1,241 | 1,245 | 1,218 | 1,242 | -5 | -0.4% | 65,200 |
| 2022/06/01 | 1,217 | 1,253 | 1,217 | 1,247 | +21 | +1.7% | 87,200 |
| 2022/05/31 | 1,237 | 1,247 | 1,222 | 1,226 | -11 | -0.9% | 103,900 |
| 2022/05/30 | 1,206 | 1,237 | 1,203 | 1,237 | +34 | +2.8% | 165,500 |
| 2022/05/27 | 1,232 | 1,237 | 1,187 | 1,203 | -20 | -1.6% | 82,700 |
| 2022/05/26 | 1,195 | 1,229 | 1,194 | 1,223 | +33 | +2.8% | 121,000 |
| 2022/05/25 | 1,199 | 1,200 | 1,180 | 1,190 | -7 | -0.6% | 76,700 |
| 2022/05/24 | 1,205 | 1,205 | 1,190 | 1,197 | -18 | -1.5% | 100,300 |
| 2022/05/23 | 1,198 | 1,220 | 1,198 | 1,215 | +20 | +1.7% | 127,600 |
751～
800
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
