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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 1,622.5 | 1,675 | 1,612.5 | 1,662.5 | +17.5 | +1.1% | 218,600 |
| 2018/02/28 | 1,600 | 1,660 | 1,600 | 1,645 | +42.5 | +2.7% | 124,000 |
| 2018/02/27 | 1,640 | 1,652.5 | 1,600 | 1,602.5 | -37.5 | -2.3% | 77,800 |
| 2018/02/26 | 1,642.5 | 1,660 | 1,632.5 | 1,640 | +5 | +0.3% | 104,000 |
| 2018/02/23 | 1,617.5 | 1,642.5 | 1,592.5 | 1,635 | +25 | +1.6% | 92,800 |
| 2018/02/22 | 1,657.5 | 1,657.5 | 1,602.5 | 1,610 | -12.5 | -0.8% | 120,600 |
| 2018/02/21 | 1,615 | 1,670 | 1,607.5 | 1,622.5 | +37.5 | +2.4% | 141,000 |
| 2018/02/20 | 1,580 | 1,597.5 | 1,552.5 | 1,585 | +12.5 | +0.8% | 116,800 |
| 2018/02/19 | 1,552.5 | 1,580 | 1,515 | 1,572.5 | +45 | +2.9% | 98,600 |
| 2018/02/16 | 1,505 | 1,547.5 | 1,496 | 1,527.5 | +22.5 | +1.5% | 95,000 |
| 2018/02/15 | 1,502.5 | 1,532.5 | 1,488 | 1,505 | +21.5 | +1.4% | 109,200 |
| 2018/02/14 | 1,512.5 | 1,522.5 | 1,470.5 | 1,483.5 | -29 | -1.9% | 162,800 |
| 2018/02/13 | 1,560 | 1,562.5 | 1,510 | 1,512.5 | -30 | -1.9% | 163,200 |
| 2018/02/09 | 1,481 | 1,550 | 1,475.5 | 1,542.5 | -22.5 | -1.4% | 179,400 |
| 2018/02/08 | 1,587.5 | 1,587.5 | 1,532.5 | 1,565 | -25 | -1.6% | 194,400 |
| 2018/02/07 | 1,612.5 | 1,627.5 | 1,565 | 1,590 | +10 | +0.6% | 180,600 |
| 2018/02/06 | 1,517.5 | 1,592.5 | 1,495.5 | 1,580 | -97.5 | -5.8% | 314,000 |
| 2018/02/05 | 1,632.5 | 1,687.5 | 1,632.5 | 1,677.5 | -5 | -0.3% | 171,800 |
| 2018/02/02 | 1,657.5 | 1,740 | 1,635 | 1,682.5 | +20 | +1.2% | 346,000 |
| 2018/02/01 | 1,610 | 1,665 | 1,600 | 1,662.5 | +70 | +4.4% | 193,400 |
| 2018/01/31 | 1,600 | 1,640 | 1,587.5 | 1,592.5 | -25 | -1.5% | 216,600 |
| 2018/01/30 | 1,607.5 | 1,635 | 1,587.5 | 1,617.5 | -10 | -0.6% | 134,000 |
| 2018/01/29 | 1,655 | 1,657.5 | 1,617.5 | 1,627.5 | -25 | -1.5% | 118,200 |
| 2018/01/26 | 1,675 | 1,682.5 | 1,637.5 | 1,652.5 | -22.5 | -1.3% | 184,400 |
| 2018/01/25 | 1,670 | 1,687.5 | 1,637.5 | 1,675 | -5 | -0.3% | 144,800 |
| 2018/01/24 | 1,665 | 1,695 | 1,642.5 | 1,680 | +27.5 | +1.7% | 151,000 |
| 2018/01/23 | 1,615 | 1,685 | 1,595 | 1,652.5 | +65 | +4.1% | 179,400 |
| 2018/01/22 | 1,627.5 | 1,637.5 | 1,582.5 | 1,587.5 | -32.5 | -2% | 135,400 |
| 2018/01/19 | 1,560 | 1,625 | 1,560 | 1,620 | +37.5 | +2.4% | 145,000 |
| 2018/01/18 | 1,572.5 | 1,597.5 | 1,572.5 | 1,582.5 | +20 | +1.3% | 148,200 |
| 2018/01/17 | 1,560 | 1,577.5 | 1,545 | 1,562.5 | -10 | -0.6% | 133,000 |
| 2018/01/16 | 1,562.5 | 1,585 | 1,540 | 1,572.5 | +5 | +0.3% | 134,400 |
| 2018/01/15 | 1,600 | 1,600 | 1,557.5 | 1,567.5 | +7.5 | +0.5% | 84,400 |
| 2018/01/12 | 1,577.5 | 1,610 | 1,557.5 | 1,560 | -22.5 | -1.4% | 196,000 |
| 2018/01/11 | 1,577.5 | 1,590 | 1,542.5 | 1,582.5 | +5 | +0.3% | 182,400 |
| 2018/01/10 | 1,607.5 | 1,610 | 1,575 | 1,577.5 | -45 | -2.8% | 169,600 |
| 2018/01/09 | 1,640 | 1,642.5 | 1,590 | 1,622.5 | -5 | -0.3% | 181,800 |
| 2018/01/05 | 1,657.5 | 1,667.5 | 1,625 | 1,627.5 | -47.5 | -2.8% | 192,600 |
| 2018/01/04 | 1,687.5 | 1,702.5 | 1,640 | 1,675 | -32.5 | -1.9% | 206,400 |
| 2017/12/29 | 1,655 | 1,722.5 | 1,630 | 1,707.5 | +37.5 | +2.2% | 186,400 |
| 2017/12/28 | 1,702.5 | 1,702.5 | 1,667.5 | 1,670 | -32.5 | -1.9% | 156,800 |
| 2017/12/27 | 1,677.5 | 1,745 | 1,677.5 | 1,702.5 | +37.5 | +2.3% | 222,800 |
| 2017/12/26 | 1,675 | 1,697.5 | 1,662.5 | 1,665 | -10 | -0.6% | 95,800 |
| 2017/12/25 | 1,647.5 | 1,692.5 | 1,642.5 | 1,675 | +27.5 | +1.7% | 150,000 |
| 2017/12/22 | 1,630 | 1,655 | 1,622.5 | 1,647.5 | +7.5 | +0.5% | 112,400 |
| 2017/12/21 | 1,587.5 | 1,660 | 1,582.5 | 1,640 | +17.5 | +1.1% | 262,600 |
| 2017/12/20 | 1,585 | 1,665 | 1,585 | 1,622.5 | +72.5 | +4.7% | 361,800 |
| 2017/12/19 | 1,507.5 | 1,560 | 1,507.5 | 1,550 | +35 | +2.3% | 188,400 |
| 2017/12/18 | 1,467.5 | 1,547.5 | 1,465 | 1,515 | +60.5 | +4.2% | 312,800 |
| 2017/12/15 | 1,435 | 1,464.5 | 1,417.5 | 1,454.5 | +13 | +0.9% | 219,000 |
1751～
1800
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
