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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 1,782.5 | 1,787.5 | 1,747.5 | 1,760 | +2.5 | +0.1% | 88,800 |
| 2018/05/15 | 1,800 | 1,800 | 1,747.5 | 1,757.5 | -37.5 | -2.1% | 174,600 |
| 2018/05/14 | 1,757.5 | 1,810 | 1,745 | 1,795 | +37.5 | +2.1% | 133,000 |
| 2018/05/11 | 1,727.5 | 1,762.5 | 1,702.5 | 1,757.5 | +35 | +2% | 67,400 |
| 2018/05/10 | 1,747.5 | 1,747.5 | 1,695 | 1,722.5 | -12.5 | -0.7% | 73,400 |
| 2018/05/09 | 1,740 | 1,760 | 1,715 | 1,735 | +5 | +0.3% | 131,600 |
| 2018/05/08 | 1,710 | 1,737.5 | 1,695 | 1,730 | +20 | +1.2% | 112,400 |
| 2018/05/07 | 1,685 | 1,717.5 | 1,680 | 1,710 | +55 | +3.3% | 128,200 |
| 2018/05/02 | 1,655 | 1,665 | 1,610 | 1,655 | +12.5 | +0.8% | 103,800 |
| 2018/05/01 | 1,662.5 | 1,672.5 | 1,622.5 | 1,642.5 | -47.5 | -2.8% | 136,800 |
| 2018/04/27 | 1,700 | 1,722.5 | 1,682.5 | 1,690 | -15 | -0.9% | 91,400 |
| 2018/04/26 | 1,690 | 1,712.5 | 1,672.5 | 1,705 | +12.5 | +0.7% | 110,200 |
| 2018/04/25 | 1,687.5 | 1,695 | 1,672.5 | 1,692.5 | -2.5 | -0.1% | 69,400 |
| 2018/04/24 | 1,665 | 1,700 | 1,647.5 | 1,695 | +32.5 | +2% | 111,600 |
| 2018/04/23 | 1,670 | 1,675 | 1,632.5 | 1,662.5 | -17.5 | -1% | 111,400 |
| 2018/04/20 | 1,642.5 | 1,685 | 1,642.5 | 1,680 | +22.5 | +1.4% | 91,200 |
| 2018/04/19 | 1,690 | 1,700 | 1,635 | 1,657.5 | -25 | -1.5% | 133,600 |
| 2018/04/18 | 1,680 | 1,692.5 | 1,655 | 1,682.5 | +10 | +0.6% | 90,200 |
| 2018/04/17 | 1,715 | 1,715 | 1,647.5 | 1,672.5 | -20 | -1.2% | 129,600 |
| 2018/04/16 | 1,725 | 1,747.5 | 1,662.5 | 1,692.5 | -37.5 | -2.2% | 182,800 |
| 2018/04/13 | 1,807.5 | 1,810 | 1,712.5 | 1,730 | -70 | -3.9% | 132,800 |
| 2018/04/12 | 1,795 | 1,827.5 | 1,775 | 1,800 | +17.5 | +1% | 135,800 |
| 2018/04/11 | 1,800 | 1,810 | 1,722.5 | 1,782.5 | -32.5 | -1.8% | 231,200 |
| 2018/04/10 | 1,875 | 1,875 | 1,810 | 1,815 | -57.5 | -3.1% | 114,200 |
| 2018/04/09 | 1,860 | 1,887.5 | 1,810 | 1,872.5 | -22.5 | -1.2% | 154,600 |
| 2018/04/06 | 1,890 | 1,902.5 | 1,870 | 1,895 | +7.5 | +0.4% | 94,200 |
| 2018/04/05 | 1,877.5 | 1,895 | 1,820 | 1,887.5 | +10 | +0.5% | 156,200 |
| 2018/04/04 | 1,895 | 1,910 | 1,850 | 1,877.5 | -2.5 | -0.1% | 180,600 |
| 2018/04/03 | 1,840 | 1,905 | 1,837.5 | 1,880 | +32.5 | +1.8% | 318,000 |
| 2018/04/02 | 1,780 | 1,867.5 | 1,780 | 1,847.5 | +67.5 | +3.8% | 352,600 |
| 2018/03/30 | 1,765 | 1,782.5 | 1,727.5 | 1,780 | +17.5 | +1% | 209,200 |
| 2018/03/29 | 1,737.5 | 1,765 | 1,705 | 1,762.5 | +27.5 | +1.6% | 218,800 |
| 2018/03/28 | 1,705 | 1,757.5 | 1,687.5 | 1,735 | +15 | +0.9% | 144,200 |
| 2018/03/27 | 1,707.5 | 1,722.5 | 1,670 | 1,720 | +47.5 | +2.8% | 158,600 |
| 2018/03/26 | 1,660 | 1,677.5 | 1,610 | 1,672.5 | -20 | -1.2% | 201,000 |
| 2018/03/23 | 1,742.5 | 1,770 | 1,677.5 | 1,692.5 | -82.5 | -4.6% | 305,200 |
| 2018/03/22 | 1,730 | 1,777.5 | 1,702.5 | 1,775 | +107.5 | +6.4% | 270,800 |
| 2018/03/20 | 1,667.5 | 1,702.5 | 1,650 | 1,667.5 | -25 | -1.5% | 138,400 |
| 2018/03/19 | 1,730 | 1,767.5 | 1,667.5 | 1,692.5 | -37.5 | -2.2% | 194,200 |
| 2018/03/16 | 1,810 | 1,845 | 1,722.5 | 1,730 | -107.5 | -5.9% | 692,200 |
| 2018/03/15 | 1,865 | 1,910 | 1,835 | 1,837.5 | -30 | -1.6% | 373,200 |
| 2018/03/14 | 1,785 | 1,942.5 | 1,770 | 1,867.5 | +257.5 | +16% | 1,286,400 |
| 2018/03/13 | 1,625 | 1,685 | 1,582.5 | 1,610 | +17.5 | +1.1% | 261,000 |
| 2018/03/12 | 1,622.5 | 1,632.5 | 1,562.5 | 1,592.5 | -42.5 | -2.6% | 163,600 |
| 2018/03/09 | 1,625 | 1,655 | 1,617.5 | 1,635 | +25 | +1.6% | 114,200 |
| 2018/03/08 | 1,602.5 | 1,625 | 1,590 | 1,610 | +20 | +1.3% | 138,800 |
| 2018/03/07 | 1,600 | 1,642.5 | 1,587.5 | 1,590 | -27.5 | -1.7% | 149,600 |
| 2018/03/06 | 1,637.5 | 1,670 | 1,612.5 | 1,617.5 | -20 | -1.2% | 169,000 |
| 2018/03/05 | 1,662.5 | 1,695 | 1,627.5 | 1,637.5 | -22.5 | -1.4% | 166,400 |
| 2018/03/02 | 1,610 | 1,675 | 1,592.5 | 1,660 | -2.5 | -0.2% | 168,400 |
1701～
1750
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
