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 |
|---|---|---|---|---|---|---|---|
| 2018/01/29 | 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 |
| 2017/12/14 | 1,464.5 | 1,466.5 | 1,431 | 1,441.5 | -22.5 | -1.5% | 219,400 |
| 2017/12/13 | 1,413 | 1,477.5 | 1,411.5 | 1,464 | +38.5 | +2.7% | 459,400 |
| 2017/12/12 | 1,395 | 1,437.5 | 1,375 | 1,425.5 | +80.5 | +6% | 394,000 |
| 2017/12/11 | 1,307.5 | 1,349 | 1,307.5 | 1,345 | +39.5 | +3% | 167,400 |
| 2017/12/08 | 1,271.5 | 1,305.5 | 1,271.5 | 1,305.5 | +30.5 | +2.4% | 119,400 |
| 2017/12/07 | 1,231 | 1,277 | 1,231 | 1,275 | +45.5 | +3.7% | 117,600 |
| 2017/12/06 | 1,258.5 | 1,258.5 | 1,225.5 | 1,229.5 | -23 | -1.8% | 68,200 |
| 2017/12/05 | 1,271 | 1,271 | 1,243 | 1,252.5 | -25 | -2% | 70,800 |
| 2017/12/04 | 1,287.5 | 1,294 | 1,275 | 1,277.5 | -6.5 | -0.5% | 57,800 |
| 2017/12/01 | 1,275 | 1,289.5 | 1,266.5 | 1,284 | +9.5 | +0.7% | 68,400 |
| 2017/11/30 | 1,279 | 1,280.5 | 1,262.5 | 1,274.5 | -8 | -0.6% | 128,200 |
| 2017/11/29 | 1,285 | 1,289 | 1,272 | 1,282.5 | -2 | -0.2% | 41,200 |
| 2017/11/28 | 1,301 | 1,304 | 1,273.5 | 1,284.5 | -9.5 | -0.7% | 62,000 |
| 2017/11/27 | 1,305.5 | 1,307.5 | 1,290.5 | 1,294 | -22.5 | -1.7% | 71,000 |
| 2017/11/24 | 1,293 | 1,317 | 1,293 | 1,316.5 | +12 | +0.9% | 74,800 |
| 2017/11/22 | 1,295 | 1,307 | 1,281.5 | 1,304.5 | +9 | +0.7% | 101,600 |
| 2017/11/21 | 1,284 | 1,297.5 | 1,274.5 | 1,295.5 | +15.5 | +1.2% | 42,400 |
| 2017/11/20 | 1,265 | 1,283 | 1,255 | 1,280 | +14.5 | +1.1% | 69,400 |
| 2017/11/17 | 1,263 | 1,272 | 1,252 | 1,265.5 | +17.5 | +1.4% | 119,400 |
| 2017/11/16 | 1,223.5 | 1,258.5 | 1,223.5 | 1,248 | +8 | +0.6% | 92,200 |
| 2017/11/15 | 1,279.5 | 1,280 | 1,232 | 1,240 | -33.5 | -2.6% | 67,400 |
| 2017/11/14 | 1,318 | 1,318 | 1,272.5 | 1,273.5 | -46.5 | -3.5% | 119,200 |
1851～
1900
件表示中 / 7023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 | 234,100円 | +7.6% | +0.2% | 2.78% | 14.91倍 | 1.81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 |
| チェンジＨＤ | 120,600円 | +18.6% | +3.8% | 1.91% | 10.62倍 | 2.03倍 |
|
地方自治体・企業のＤＸを支援。業務フロー再構築やＩＴツール提供。ふるさと納税が稼ぎ頭 |
| メドレー | 263,100円 | +35.8% | +5.4% | 0.00% | 27.34倍 | 4.69倍 |
|
ヘルスケア領域向け成果報酬型人材紹介が主力。オンライン診療システムと電子カルテ育成中 |
| グリーＨＤ | 45,600円 | +17.8% | +107.4% | 3.29% | 14.94倍 | 0.84倍 |
|
ＳＮＳ「ＧＲＥＥ」運営から、スマホゲームが主軸に。メタバース事業にも力点。投資事業も |
| ソフトウェアサー | 1,447,000円 | +8.3% | +13.3% | 1.04% | 13.15倍 | 1.96倍 |
|
病院向けに情報伝達システム、電子カルテを開発。ハードウェアの販売から保守サービスも |
市場注目の銘柄
チャート関連のコラム
