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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,779 | 1,823 | 1,760 | 1,791 | +16 | +0.9% | 227,100 |
| 2024/02/22 | 1,809 | 1,813 | 1,767 | 1,775 | -34 | -1.9% | 151,500 |
| 2024/02/21 | 1,794 | 1,817 | 1,793 | 1,809 | -6 | -0.3% | 97,700 |
| 2024/02/20 | 1,798 | 1,815 | 1,795 | 1,815 | +23 | +1.3% | 117,100 |
| 2024/02/19 | 1,780 | 1,797 | 1,765 | 1,792 | +3 | +0.2% | 128,600 |
| 2024/02/16 | 1,749 | 1,792 | 1,747 | 1,789 | +51 | +2.9% | 180,200 |
| 2024/02/15 | 1,743 | 1,748 | 1,731 | 1,738 | +15 | +0.9% | 110,800 |
| 2024/02/14 | 1,720 | 1,727 | 1,694 | 1,723 | +2 | +0.1% | 105,100 |
| 2024/02/13 | 1,710 | 1,738 | 1,708 | 1,721 | +21 | +1.2% | 129,600 |
| 2024/02/09 | 1,687 | 1,724 | 1,683 | 1,700 | +17 | +1% | 199,700 |
| 2024/02/08 | 1,670 | 1,687 | 1,642 | 1,683 | +24 | +1.4% | 93,700 |
| 2024/02/07 | 1,649 | 1,671 | 1,645 | 1,659 | ±0 | ±0% | 120,500 |
| 2024/02/06 | 1,660 | 1,680 | 1,627 | 1,659 | +2 | +0.1% | 115,500 |
| 2024/02/05 | 1,673 | 1,673 | 1,657 | 1,657 | +6 | +0.4% | 118,300 |
| 2024/02/02 | 1,644 | 1,657 | 1,636 | 1,651 | +14 | +0.9% | 107,900 |
| 2024/02/01 | 1,630 | 1,647 | 1,613 | 1,637 | -9 | -0.5% | 151,300 |
| 2024/01/31 | 1,645 | 1,650 | 1,618 | 1,646 | -20 | -1.2% | 157,900 |
| 2024/01/30 | 1,668 | 1,677 | 1,642 | 1,666 | -28 | -1.7% | 198,100 |
| 2024/01/29 | 1,706 | 1,709 | 1,690 | 1,694 | -7 | -0.4% | 350,100 |
| 2024/01/26 | 1,717 | 1,732 | 1,701 | 1,701 | -30 | -1.7% | 116,900 |
| 2024/01/25 | 1,707 | 1,736 | 1,705 | 1,731 | +21 | +1.2% | 121,800 |
| 2024/01/24 | 1,704 | 1,720 | 1,700 | 1,710 | +14 | +0.8% | 108,900 |
| 2024/01/23 | 1,696 | 1,716 | 1,694 | 1,696 | +2 | +0.1% | 119,400 |
| 2024/01/22 | 1,690 | 1,698 | 1,676 | 1,694 | +26 | +1.6% | 99,300 |
| 2024/01/19 | 1,658 | 1,677 | 1,658 | 1,668 | +19 | +1.2% | 92,100 |
| 2024/01/18 | 1,650 | 1,658 | 1,641 | 1,649 | -1 | -0.1% | 79,200 |
| 2024/01/17 | 1,681 | 1,693 | 1,650 | 1,650 | -30 | -1.8% | 180,200 |
| 2024/01/16 | 1,694 | 1,704 | 1,667 | 1,680 | -10 | -0.6% | 126,100 |
| 2024/01/15 | 1,645 | 1,693 | 1,645 | 1,690 | +51 | +3.1% | 194,400 |
| 2024/01/12 | 1,641 | 1,652 | 1,605 | 1,639 | +10 | +0.6% | 153,800 |
| 2024/01/11 | 1,650 | 1,659 | 1,626 | 1,629 | -10 | -0.6% | 181,500 |
| 2024/01/10 | 1,614 | 1,639 | 1,609 | 1,639 | +30 | +1.9% | 124,800 |
| 2024/01/09 | 1,608 | 1,624 | 1,597 | 1,609 | +38 | +2.4% | 160,500 |
| 2024/01/05 | 1,582 | 1,586 | 1,571 | 1,571 | -11 | -0.7% | 166,500 |
| 2024/01/04 | 1,565 | 1,584 | 1,545 | 1,582 | +15 | +1% | 121,500 |
| 2023/12/29 | 1,566 | 1,571 | 1,554 | 1,567 | +11 | +0.7% | 141,000 |
| 2023/12/28 | 1,553 | 1,562 | 1,547 | 1,556 | -21 | -1.3% | 206,500 |
| 2023/12/27 | 1,559 | 1,584 | 1,545 | 1,577 | +24 | +1.5% | 111,700 |
| 2023/12/26 | 1,511 | 1,553 | 1,511 | 1,553 | +46 | +3.1% | 129,500 |
| 2023/12/25 | 1,564 | 1,567 | 1,507 | 1,507 | -42 | -2.7% | 230,000 |
| 2023/12/22 | 1,551 | 1,561 | 1,548 | 1,549 | -19 | -1.2% | 152,700 |
| 2023/12/21 | 1,587 | 1,589 | 1,559 | 1,568 | -27 | -1.7% | 125,700 |
| 2023/12/20 | 1,616 | 1,616 | 1,577 | 1,595 | -21 | -1.3% | 205,900 |
| 2023/12/19 | 1,613 | 1,619 | 1,590 | 1,616 | +9 | +0.6% | 121,800 |
| 2023/12/18 | 1,571 | 1,607 | 1,570 | 1,607 | +22 | +1.4% | 119,900 |
| 2023/12/15 | 1,606 | 1,620 | 1,574 | 1,585 | -12 | -0.8% | 201,500 |
| 2023/12/14 | 1,610 | 1,616 | 1,575 | 1,597 | +3 | +0.2% | 156,000 |
| 2023/12/13 | 1,600 | 1,620 | 1,575 | 1,594 | -16 | -1% | 210,200 |
| 2023/12/12 | 1,651 | 1,669 | 1,586 | 1,610 | -121 | -7% | 605,100 |
| 2023/12/11 | 1,700 | 1,731 | 1,691 | 1,731 | +60 | +3.6% | 227,700 |
51～
100
件表示中 / 6705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 | 179,800円 | +6.4% | -1.7% | 3.06% | 14.06倍 | 1.48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 | 386,500円 | +2.2% | +11.6% | 2.85% | 15.53倍 | 2.03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 |
| アイル | 277,600円 | +6.1% | +12.7% | 1.30% | 25.90倍 | 7.98倍 |
|
中堅・中小企業向け販売在庫管理システムを開発。実店舗とネットショップの統合管理に展開 |
| ＳＢテクノロジ | 294,600円 | +5.8% | +3.6% | 0.00% | 16.52倍 | 1.97倍 |
|
法人・行政向けクラウド、セキュリティが柱。マイクロソフトと密接。データ活用支援にも力点 |
| フィックスタース | 194,100円 | +13.7% | +10.8% | 0.72% | 40.35倍 | 10.37倍 |
|
プログラム高速化技術に強み。受託が屋台骨。ＡＩコードレビュー技術や量子技術も事業拡大 |
市場注目の銘柄
チャート関連のコラム
