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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 1,693 | 1,698 | 1,666 | 1,671 | -58 | -3.4% | 149,900 |
2023/12/07 | 1,744 | 1,762 | 1,727 | 1,729 | -38 | -2.2% | 91,100 |
2023/12/06 | 1,750 | 1,777 | 1,749 | 1,767 | +15 | +0.9% | 118,100 |
2023/12/05 | 1,805 | 1,815 | 1,752 | 1,752 | -63 | -3.5% | 71,000 |
2023/12/04 | 1,782 | 1,819 | 1,772 | 1,815 | +33 | +1.9% | 94,200 |
2023/12/01 | 1,799 | 1,809 | 1,780 | 1,782 | -13 | -0.7% | 72,800 |
2023/11/30 | 1,780 | 1,795 | 1,774 | 1,795 | +15 | +0.8% | 69,800 |
2023/11/29 | 1,765 | 1,793 | 1,765 | 1,780 | +14 | +0.8% | 83,400 |
2023/11/28 | 1,759 | 1,766 | 1,745 | 1,766 | +12 | +0.7% | 63,500 |
2023/11/27 | 1,760 | 1,769 | 1,736 | 1,754 | +1 | +0.1% | 102,100 |
2023/11/24 | 1,749 | 1,772 | 1,747 | 1,753 | +21 | +1.2% | 95,500 |
2023/11/22 | 1,728 | 1,740 | 1,719 | 1,732 | +3 | +0.2% | 75,200 |
2023/11/21 | 1,720 | 1,734 | 1,694 | 1,729 | +20 | +1.2% | 72,400 |
2023/11/20 | 1,722 | 1,746 | 1,709 | 1,709 | -15 | -0.9% | 91,900 |
2023/11/17 | 1,685 | 1,724 | 1,685 | 1,724 | +39 | +2.3% | 81,700 |
2023/11/16 | 1,686 | 1,705 | 1,674 | 1,685 | -2 | -0.1% | 72,600 |
2023/11/15 | 1,674 | 1,687 | 1,652 | 1,687 | +29 | +1.7% | 92,700 |
2023/11/14 | 1,649 | 1,670 | 1,641 | 1,658 | +17 | +1% | 95,600 |
2023/11/13 | 1,660 | 1,663 | 1,628 | 1,641 | -9 | -0.5% | 47,400 |
2023/11/10 | 1,625 | 1,657 | 1,615 | 1,650 | +9 | +0.5% | 62,800 |
2023/11/09 | 1,610 | 1,647 | 1,610 | 1,641 | +36 | +2.2% | 90,900 |
2023/11/08 | 1,572 | 1,608 | 1,569 | 1,605 | +30 | +1.9% | 114,700 |
2023/11/07 | 1,594 | 1,594 | 1,562 | 1,575 | -19 | -1.2% | 85,800 |
2023/11/06 | 1,572 | 1,604 | 1,572 | 1,594 | +51 | +3.3% | 153,900 |
2023/11/02 | 1,569 | 1,569 | 1,538 | 1,543 | -21 | -1.3% | 60,400 |
2023/11/01 | 1,564 | 1,574 | 1,543 | 1,564 | +21 | +1.4% | 88,000 |
2023/10/31 | 1,530 | 1,546 | 1,519 | 1,543 | +16 | +1% | 62,700 |
2023/10/30 | 1,534 | 1,546 | 1,515 | 1,527 | -32 | -2.1% | 329,800 |
2023/10/27 | 1,529 | 1,559 | 1,529 | 1,559 | +39 | +2.6% | 73,000 |
2023/10/26 | 1,528 | 1,541 | 1,504 | 1,520 | -15 | -1% | 84,900 |
2023/10/25 | 1,533 | 1,553 | 1,528 | 1,535 | +1 | +0.1% | 78,100 |
2023/10/24 | 1,524 | 1,535 | 1,480 | 1,534 | +17 | +1.1% | 107,400 |
2023/10/23 | 1,519 | 1,535 | 1,512 | 1,517 | -13 | -0.8% | 86,000 |
2023/10/20 | 1,540 | 1,549 | 1,526 | 1,530 | -21 | -1.4% | 60,600 |
2023/10/19 | 1,545 | 1,561 | 1,536 | 1,551 | -17 | -1.1% | 76,700 |
2023/10/18 | 1,578 | 1,579 | 1,549 | 1,568 | -10 | -0.6% | 64,300 |
2023/10/17 | 1,587 | 1,602 | 1,566 | 1,578 | -6 | -0.4% | 76,100 |
2023/10/16 | 1,585 | 1,603 | 1,572 | 1,584 | -14 | -0.9% | 81,000 |
2023/10/13 | 1,666 | 1,668 | 1,588 | 1,598 | -75 | -4.5% | 123,300 |
2023/10/12 | 1,656 | 1,673 | 1,643 | 1,673 | +17 | +1% | 142,800 |
2023/10/11 | 1,662 | 1,667 | 1,629 | 1,656 | +4 | +0.2% | 110,000 |
2023/10/10 | 1,617 | 1,652 | 1,612 | 1,652 | +26 | +1.6% | 88,700 |
2023/10/06 | 1,620 | 1,635 | 1,614 | 1,626 | +6 | +0.4% | 69,900 |
2023/10/05 | 1,585 | 1,624 | 1,584 | 1,620 | +43 | +2.7% | 139,500 |
2023/10/04 | 1,529 | 1,589 | 1,524 | 1,577 | +15 | +1% | 172,300 |
2023/10/03 | 1,581 | 1,588 | 1,552 | 1,562 | -28 | -1.8% | 160,100 |
2023/10/02 | 1,623 | 1,642 | 1,586 | 1,590 | -7 | -0.4% | 99,500 |
2023/09/29 | 1,608 | 1,618 | 1,589 | 1,597 | +1 | +0.1% | 91,700 |
2023/09/28 | 1,610 | 1,613 | 1,584 | 1,596 | -33 | -2% | 100,500 |
2023/09/27 | 1,607 | 1,629 | 1,590 | 1,629 | -5 | -0.3% | 116,900 |
101~
150
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