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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 2,024 | 2,042 | 2,003 | 2,042 | +51 | +2.6% | 77,100 |
| 2024/11/29 | 2,011 | 2,019 | 1,989 | 1,991 | -20 | -1% | 36,800 |
| 2024/11/28 | 2,013 | 2,032 | 2,010 | 2,011 | +2 | +0.1% | 37,400 |
| 2024/11/27 | 2,038 | 2,039 | 1,994 | 2,009 | -29 | -1.4% | 53,300 |
| 2024/11/26 | 2,022 | 2,053 | 2,013 | 2,038 | +10 | +0.5% | 64,500 |
| 2024/11/25 | 2,118 | 2,123 | 2,022 | 2,028 | -82 | -3.9% | 104,000 |
| 2024/11/22 | 2,094 | 2,131 | 2,088 | 2,110 | +22 | +1.1% | 91,200 |
| 2024/11/21 | 2,088 | 2,116 | 2,088 | 2,088 | +18 | +0.9% | 101,400 |
| 2024/11/20 | 2,049 | 2,090 | 2,049 | 2,070 | +21 | +1% | 75,900 |
| 2024/11/19 | 1,973 | 2,065 | 1,973 | 2,049 | +76 | +3.9% | 61,300 |
| 2024/11/18 | 1,990 | 1,998 | 1,965 | 1,973 | -25 | -1.3% | 33,000 |
| 2024/11/15 | 1,986 | 2,011 | 1,980 | 1,998 | +31 | +1.6% | 41,300 |
| 2024/11/14 | 1,995 | 1,995 | 1,954 | 1,967 | -19 | -1% | 41,800 |
| 2024/11/13 | 1,997 | 2,013 | 1,976 | 1,986 | +8 | +0.4% | 50,600 |
| 2024/11/12 | 1,976 | 1,999 | 1,974 | 1,978 | +22 | +1.1% | 38,900 |
| 2024/11/11 | 1,943 | 1,969 | 1,936 | 1,956 | +13 | +0.7% | 27,200 |
| 2024/11/08 | 1,950 | 1,980 | 1,943 | 1,943 | +5 | +0.3% | 54,900 |
| 2024/11/07 | 1,886 | 1,938 | 1,886 | 1,938 | +58 | +3.1% | 44,700 |
| 2024/11/06 | 1,859 | 1,891 | 1,855 | 1,880 | +33 | +1.8% | 37,100 |
| 2024/11/05 | 1,829 | 1,877 | 1,829 | 1,847 | +34 | +1.9% | 55,100 |
| 2024/11/01 | 1,811 | 1,828 | 1,792 | 1,813 | +2 | +0.1% | 30,800 |
| 2024/10/31 | 1,812 | 1,828 | 1,807 | 1,811 | -8 | -0.4% | 42,900 |
| 2024/10/30 | 1,809 | 1,836 | 1,797 | 1,819 | +25 | +1.4% | 74,700 |
| 2024/10/29 | 1,795 | 1,817 | 1,780 | 1,794 | -2 | -0.1% | 15,900 |
| 2024/10/28 | 1,766 | 1,799 | 1,734 | 1,796 | +30 | +1.7% | 44,000 |
| 2024/10/25 | 1,790 | 1,804 | 1,747 | 1,766 | -35 | -1.9% | 43,400 |
| 2024/10/24 | 1,798 | 1,807 | 1,780 | 1,801 | +3 | +0.2% | 41,100 |
| 2024/10/23 | 1,807 | 1,814 | 1,788 | 1,798 | -9 | -0.5% | 26,400 |
| 2024/10/22 | 1,853 | 1,856 | 1,800 | 1,807 | -34 | -1.8% | 32,700 |
| 2024/10/21 | 1,841 | 1,859 | 1,834 | 1,841 | +2 | +0.1% | 29,700 |
| 2024/10/18 | 1,840 | 1,846 | 1,820 | 1,839 | +16 | +0.9% | 31,000 |
| 2024/10/17 | 1,862 | 1,878 | 1,813 | 1,823 | -39 | -2.1% | 38,800 |
| 2024/10/16 | 1,878 | 1,898 | 1,862 | 1,862 | -27 | -1.4% | 43,500 |
| 2024/10/15 | 1,876 | 1,889 | 1,868 | 1,889 | +25 | +1.3% | 32,300 |
| 2024/10/11 | 1,874 | 1,878 | 1,855 | 1,864 | -10 | -0.5% | 30,100 |
| 2024/10/10 | 1,897 | 1,898 | 1,869 | 1,874 | -14 | -0.7% | 26,500 |
| 2024/10/09 | 1,863 | 1,894 | 1,863 | 1,888 | +25 | +1.3% | 25,500 |
| 2024/10/08 | 1,869 | 1,884 | 1,855 | 1,863 | -20 | -1.1% | 55,200 |
| 2024/10/07 | 1,916 | 1,918 | 1,882 | 1,883 | +7 | +0.4% | 52,200 |
| 2024/10/04 | 1,851 | 1,878 | 1,851 | 1,876 | +30 | +1.6% | 46,900 |
| 2024/10/03 | 1,900 | 1,912 | 1,846 | 1,846 | -32 | -1.7% | 68,400 |
| 2024/10/02 | 1,905 | 1,908 | 1,871 | 1,878 | -27 | -1.4% | 57,800 |
| 2024/10/01 | 1,874 | 1,906 | 1,874 | 1,905 | +35 | +1.9% | 42,900 |
| 2024/09/30 | 1,852 | 1,894 | 1,831 | 1,870 | -39 | -2% | 65,000 |
| 2024/09/27 | 1,906 | 1,928 | 1,900 | 1,909 | +14 | +0.7% | 77,700 |
| 2024/09/26 | 1,884 | 1,896 | 1,845 | 1,895 | +31 | +1.7% | 108,100 |
| 2024/09/25 | 1,828 | 1,868 | 1,816 | 1,864 | +37 | +2% | 78,800 |
| 2024/09/24 | 1,795 | 1,835 | 1,795 | 1,827 | +49 | +2.8% | 62,800 |
| 2024/09/20 | 1,796 | 1,812 | 1,771 | 1,778 | -7 | -0.4% | 58,200 |
| 2024/09/19 | 1,812 | 1,826 | 1,785 | 1,785 | -7 | -0.4% | 86,800 |
101～
150
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
