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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 1,549 | 1,549 | 1,522 | 1,539 | -18 | -1.2% | 45,700 |
| 2021/08/26 | 1,574 | 1,576 | 1,551 | 1,557 | -21 | -1.3% | 53,400 |
| 2021/08/25 | 1,587 | 1,594 | 1,571 | 1,578 | -9 | -0.6% | 57,500 |
| 2021/08/24 | 1,579 | 1,591 | 1,575 | 1,587 | +9 | +0.6% | 68,600 |
| 2021/08/23 | 1,570 | 1,583 | 1,559 | 1,578 | +41 | +2.7% | 80,700 |
| 2021/08/20 | 1,580 | 1,595 | 1,537 | 1,537 | -41 | -2.6% | 70,800 |
| 2021/08/19 | 1,604 | 1,610 | 1,570 | 1,578 | -32 | -2% | 65,200 |
| 2021/08/18 | 1,571 | 1,613 | 1,571 | 1,610 | +37 | +2.4% | 72,600 |
| 2021/08/17 | 1,576 | 1,588 | 1,569 | 1,573 | +17 | +1.1% | 92,400 |
| 2021/08/16 | 1,563 | 1,578 | 1,545 | 1,556 | -32 | -2% | 108,100 |
| 2021/08/13 | 1,556 | 1,593 | 1,553 | 1,588 | +15 | +1% | 119,100 |
| 2021/08/12 | 1,592 | 1,599 | 1,573 | 1,573 | -3 | -0.2% | 62,000 |
| 2021/08/11 | 1,578 | 1,582 | 1,559 | 1,576 | +3 | +0.2% | 106,900 |
| 2021/08/10 | 1,548 | 1,578 | 1,548 | 1,573 | +25 | +1.6% | 53,200 |
| 2021/08/06 | 1,566 | 1,577 | 1,548 | 1,548 | -30 | -1.9% | 88,200 |
| 2021/08/05 | 1,585 | 1,586 | 1,565 | 1,578 | -12 | -0.8% | 74,800 |
| 2021/08/04 | 1,621 | 1,633 | 1,589 | 1,590 | -31 | -1.9% | 55,800 |
| 2021/08/03 | 1,620 | 1,639 | 1,613 | 1,621 | +12 | +0.7% | 53,600 |
| 2021/08/02 | 1,615 | 1,638 | 1,609 | 1,609 | +14 | +0.9% | 69,800 |
| 2021/07/30 | 1,613 | 1,619 | 1,586 | 1,595 | -22 | -1.4% | 124,500 |
| 2021/07/29 | 1,614 | 1,630 | 1,601 | 1,617 | -6 | -0.4% | 135,700 |
| 2021/07/28 | 1,645 | 1,661 | 1,620 | 1,623 | -37 | -2.2% | 190,000 |
| 2021/07/27 | 1,655 | 1,665 | 1,649 | 1,660 | +23 | +1.4% | 58,800 |
| 2021/07/26 | 1,666 | 1,672 | 1,633 | 1,637 | -8 | -0.5% | 86,700 |
| 2021/07/21 | 1,630 | 1,651 | 1,630 | 1,645 | +15 | +0.9% | 88,900 |
| 2021/07/20 | 1,634 | 1,652 | 1,623 | 1,630 | -4 | -0.2% | 105,700 |
| 2021/07/19 | 1,623 | 1,640 | 1,618 | 1,634 | -3 | -0.2% | 84,700 |
| 2021/07/16 | 1,653 | 1,679 | 1,637 | 1,637 | -28 | -1.7% | 90,600 |
| 2021/07/15 | 1,667 | 1,684 | 1,649 | 1,665 | +5 | +0.3% | 118,000 |
| 2021/07/14 | 1,661 | 1,686 | 1,658 | 1,660 | +3 | +0.2% | 77,100 |
| 2021/07/13 | 1,640 | 1,665 | 1,638 | 1,657 | +20 | +1.2% | 117,200 |
| 2021/07/12 | 1,635 | 1,650 | 1,626 | 1,637 | +24 | +1.5% | 84,900 |
| 2021/07/09 | 1,605 | 1,619 | 1,580 | 1,613 | -21 | -1.3% | 139,900 |
| 2021/07/08 | 1,639 | 1,652 | 1,625 | 1,634 | -1 | -0.1% | 126,300 |
| 2021/07/07 | 1,592 | 1,652 | 1,587 | 1,635 | +43 | +2.7% | 166,800 |
| 2021/07/06 | 1,590 | 1,604 | 1,587 | 1,592 | +13 | +0.8% | 64,900 |
| 2021/07/05 | 1,597 | 1,604 | 1,579 | 1,579 | -8 | -0.5% | 53,900 |
| 2021/07/02 | 1,575 | 1,594 | 1,570 | 1,587 | +22 | +1.4% | 45,000 |
| 2021/07/01 | 1,585 | 1,585 | 1,565 | 1,565 | -20 | -1.3% | 65,900 |
| 2021/06/30 | 1,586 | 1,594 | 1,583 | 1,585 | +12 | +0.8% | 87,900 |
| 2021/06/29 | 1,565 | 1,583 | 1,561 | 1,573 | -10 | -0.6% | 83,000 |
| 2021/06/28 | 1,604 | 1,604 | 1,572 | 1,583 | -19 | -1.2% | 70,200 |
| 2021/06/25 | 1,591 | 1,616 | 1,585 | 1,602 | +28 | +1.8% | 136,800 |
| 2021/06/24 | 1,569 | 1,574 | 1,558 | 1,574 | -8 | -0.5% | 48,300 |
| 2021/06/23 | 1,590 | 1,602 | 1,571 | 1,582 | -2 | -0.1% | 75,500 |
| 2021/06/22 | 1,597 | 1,611 | 1,583 | 1,584 | +24 | +1.5% | 97,200 |
| 2021/06/21 | 1,534 | 1,565 | 1,526 | 1,560 | -14 | -0.9% | 131,400 |
| 2021/06/18 | 1,597 | 1,598 | 1,565 | 1,574 | -3 | -0.2% | 86,400 |
| 2021/06/17 | 1,592 | 1,609 | 1,574 | 1,577 | -35 | -2.2% | 97,900 |
| 2021/06/16 | 1,617 | 1,617 | 1,576 | 1,612 | -5 | -0.3% | 129,700 |
901～
950
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
