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 |
|---|---|---|---|---|---|---|---|
| 2017/09/26 | 1,296.5 | 1,329 | 1,280 | 1,310 | -6 | -0.5% | 239,000 |
| 2017/09/25 | 1,308.5 | 1,346 | 1,307 | 1,316 | +26.5 | +2.1% | 321,600 |
| 2017/09/22 | 1,300 | 1,313 | 1,257.5 | 1,289.5 | +21 | +1.7% | 312,400 |
| 2017/09/21 | 1,251 | 1,278.5 | 1,217.5 | 1,268.5 | -7.5 | -0.6% | 408,000 |
| 2017/09/20 | 1,261 | 1,306.5 | 1,259 | 1,276 | +1.5 | +0.1% | 380,600 |
| 2017/09/19 | 1,323 | 1,324.5 | 1,255.5 | 1,274.5 | -63 | -4.7% | 617,200 |
| 2017/09/15 | 1,282.5 | 1,346 | 1,260.5 | 1,337.5 | +35 | +2.7% | 731,000 |
| 2017/09/14 | 1,236.5 | 1,319 | 1,232.5 | 1,302.5 | +66 | +5.3% | 889,600 |
| 2017/09/13 | 1,150 | 1,247 | 1,150 | 1,236.5 | +61.5 | +5.2% | 556,600 |
| 2017/09/12 | 1,079.5 | 1,194 | 1,079.5 | 1,175 | +95 | +8.8% | 753,800 |
| 2017/09/11 | 1,085 | 1,088 | 1,073 | 1,080 | +16.5 | +1.6% | 118,400 |
| 2017/09/08 | 1,054.5 | 1,072 | 1,054.5 | 1,063.5 | +3.5 | +0.3% | 168,400 |
| 2017/09/07 | 1,075 | 1,075 | 1,051.5 | 1,060 | -0.5 | ±0% | 71,200 |
| 2017/09/06 | 1,038 | 1,069 | 1,027 | 1,060.5 | +9.5 | +0.9% | 110,600 |
| 2017/09/05 | 1,085 | 1,087.5 | 1,046.5 | 1,051 | -33.5 | -3.1% | 139,200 |
| 2017/09/04 | 1,112 | 1,112 | 1,083 | 1,084.5 | -29 | -2.6% | 91,600 |
| 2017/09/01 | 1,100 | 1,119.5 | 1,097 | 1,113.5 | +1.5 | +0.1% | 136,600 |
| 2017/08/31 | 1,108 | 1,112.5 | 1,091.5 | 1,112 | -2 | -0.2% | 190,400 |
| 2017/08/30 | 1,122.5 | 1,122.5 | 1,106 | 1,114 | -6 | -0.5% | 98,000 |
| 2017/08/29 | 1,099.5 | 1,123 | 1,098.5 | 1,120 | +19 | +1.7% | 108,000 |
| 2017/08/28 | 1,103 | 1,117 | 1,096.5 | 1,101 | -10.5 | -0.9% | 136,400 |
| 2017/08/25 | 1,106 | 1,115 | 1,101 | 1,111.5 | -2 | -0.2% | 101,600 |
| 2017/08/24 | 1,106 | 1,115.5 | 1,100.5 | 1,113.5 | +15.5 | +1.4% | 153,800 |
| 2017/08/23 | 1,088.5 | 1,112 | 1,088.5 | 1,098 | +18 | +1.7% | 123,600 |
| 2017/08/22 | 1,071 | 1,089.5 | 1,071 | 1,080 | +1.5 | +0.1% | 104,600 |
| 2017/08/21 | 1,074 | 1,081.5 | 1,069.5 | 1,078.5 | +20.5 | +1.9% | 98,800 |
| 2017/08/18 | 1,076 | 1,076 | 1,054.5 | 1,058 | -23.5 | -2.2% | 107,400 |
| 2017/08/17 | 1,072.5 | 1,087 | 1,067.5 | 1,081.5 | +19.5 | +1.8% | 86,400 |
| 2017/08/16 | 1,075 | 1,082 | 1,060.5 | 1,062 | -11 | -1% | 101,800 |
| 2017/08/15 | 1,047 | 1,074.5 | 1,047 | 1,073 | +31.5 | +3% | 143,600 |
| 2017/08/14 | 1,018 | 1,044 | 1,017 | 1,041.5 | -1.5 | -0.1% | 138,600 |
| 2017/08/10 | 1,054.5 | 1,062 | 1,037.5 | 1,043 | -12 | -1.1% | 101,800 |
| 2017/08/09 | 1,075 | 1,075 | 1,045 | 1,055 | -20 | -1.9% | 119,000 |
| 2017/08/08 | 1,080 | 1,084 | 1,070.5 | 1,075 | +7.5 | +0.7% | 85,600 |
| 2017/08/07 | 1,083 | 1,087 | 1,066 | 1,067.5 | -7.5 | -0.7% | 66,000 |
| 2017/08/04 | 1,060.5 | 1,077.5 | 1,051 | 1,075 | +22 | +2.1% | 129,400 |
| 2017/08/03 | 1,066 | 1,074 | 1,048 | 1,053 | -9 | -0.8% | 130,000 |
| 2017/08/02 | 1,050 | 1,064.5 | 1,039 | 1,062 | +10.5 | +1% | 219,200 |
| 2017/08/01 | 1,075 | 1,076 | 1,045 | 1,051.5 | -19.5 | -1.8% | 159,200 |
| 2017/07/31 | 1,090 | 1,094.5 | 1,064 | 1,071 | -24.5 | -2.2% | 152,800 |
| 2017/07/28 | 1,101.5 | 1,110 | 1,086.5 | 1,095.5 | -1.5 | -0.1% | 183,000 |
| 2017/07/27 | 1,100 | 1,119.5 | 1,094.5 | 1,097 | -9.5 | -0.9% | 254,000 |
| 2017/07/26 | 1,111.5 | 1,125 | 1,103.5 | 1,106.5 | -5 | -0.4% | 357,000 |
| 2017/07/25 | 1,109.5 | 1,121.5 | 1,093 | 1,111.5 | +2.5 | +0.2% | 265,000 |
| 2017/07/24 | 1,075 | 1,109 | 1,075 | 1,109 | +40 | +3.7% | 375,400 |
| 2017/07/21 | 1,069 | 1,073.5 | 1,063 | 1,069 | +4.5 | +0.4% | 126,800 |
| 2017/07/20 | 1,069.5 | 1,088 | 1,060.5 | 1,064.5 | +1 | +0.1% | 191,200 |
| 2017/07/19 | 1,050 | 1,066.5 | 1,050 | 1,063.5 | +6.5 | +0.6% | 170,000 |
| 2017/07/18 | 1,058 | 1,058.5 | 1,044 | 1,057 | -8.5 | -0.8% | 195,800 |
| 2017/07/14 | 1,072.5 | 1,081 | 1,061 | 1,065.5 | -6.5 | -0.6% | 112,000 |
1901～
1950
件表示中 / 6991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 | 219,600円 | +7.6% | +0.2% | 2.96% | 13.99倍 | 1.70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 |
| 東北新社 | 60,400円 | -0.4% | -25.2% | 4.48% | 23.75倍 | 0.98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 |
| オークネット | 160,500円 | +9.1% | +1.3% | 2.62% | 15.27倍 | 2.80倍 |
|
多分野で業者間のネットオークションを開催。中古車とスマホ等のデジタル機器が利益の柱 |
| インテージＨＤ | 187,800円 | +7.5% | +27.0% | 2.40% | 19.12倍 | 2.21倍 |
|
日本で唯一、消費、販売の両パネル調査網持つ。市場調査分野で国内首位、２３年ドコモ傘下に |
| エムアップＨＤ | 205,600円 | +8.6% | +14.3% | 0.97% | 29.20倍 | 9.47倍 |
|
アーティストのファンサイト運営と電子チケット事業が柱。ＥＣやデジタルコンテンツ配信も |
市場注目の銘柄
チャート関連のコラム
