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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 1,320 | 1,331 | 1,299 | 1,320 | +6.5 | +0.5% | 89,000 |
| 2017/11/10 | 1,287 | 1,316.5 | 1,287 | 1,313.5 | +6 | +0.5% | 50,800 |
| 2017/11/09 | 1,316 | 1,325.5 | 1,290.5 | 1,307.5 | -17 | -1.3% | 88,800 |
| 2017/11/08 | 1,321.5 | 1,334 | 1,315 | 1,324.5 | -13 | -1% | 46,600 |
| 2017/11/07 | 1,325 | 1,341 | 1,320 | 1,337.5 | +6.5 | +0.5% | 52,400 |
| 2017/11/06 | 1,342 | 1,348 | 1,326 | 1,331 | -2 | -0.2% | 54,400 |
| 2017/11/02 | 1,350 | 1,353.5 | 1,327.5 | 1,333 | -29.5 | -2.2% | 87,800 |
| 2017/11/01 | 1,356.5 | 1,370 | 1,344 | 1,362.5 | +10 | +0.7% | 148,000 |
| 2017/10/31 | 1,332 | 1,362.5 | 1,327.5 | 1,352.5 | +22.5 | +1.7% | 145,000 |
| 2017/10/30 | 1,306 | 1,337 | 1,303 | 1,330 | +38 | +2.9% | 157,000 |
| 2017/10/27 | 1,275 | 1,294 | 1,270 | 1,292 | +23.5 | +1.9% | 83,400 |
| 2017/10/26 | 1,280 | 1,296.5 | 1,265 | 1,268.5 | -36.5 | -2.8% | 138,800 |
| 2017/10/25 | 1,295.5 | 1,325 | 1,292.5 | 1,305 | +15 | +1.2% | 304,600 |
| 2017/10/24 | 1,261 | 1,291.5 | 1,259 | 1,290 | +29 | +2.3% | 141,200 |
| 2017/10/23 | 1,290 | 1,290 | 1,253.5 | 1,261 | +2 | +0.2% | 113,600 |
| 2017/10/20 | 1,234 | 1,261.5 | 1,227.5 | 1,259 | +25 | +2% | 128,600 |
| 2017/10/19 | 1,232.5 | 1,244.5 | 1,226.5 | 1,234 | +5 | +0.4% | 70,600 |
| 2017/10/18 | 1,216.5 | 1,236 | 1,216.5 | 1,229 | +1.5 | +0.1% | 118,600 |
| 2017/10/17 | 1,227.5 | 1,235 | 1,205 | 1,227.5 | +9.5 | +0.8% | 131,800 |
| 2017/10/16 | 1,267.5 | 1,274.5 | 1,218 | 1,218 | -43.5 | -3.4% | 172,200 |
| 2017/10/13 | 1,266.5 | 1,283.5 | 1,245.5 | 1,261.5 | -7 | -0.6% | 194,400 |
| 2017/10/12 | 1,265.5 | 1,292.5 | 1,263.5 | 1,268.5 | +13.5 | +1.1% | 145,000 |
| 2017/10/11 | 1,261.5 | 1,265.5 | 1,252.5 | 1,255 | -6.5 | -0.5% | 86,800 |
| 2017/10/10 | 1,272.5 | 1,274.5 | 1,260.5 | 1,261.5 | -5 | -0.4% | 125,000 |
| 2017/10/06 | 1,260.5 | 1,277 | 1,258 | 1,266.5 | -1 | -0.1% | 99,400 |
| 2017/10/05 | 1,275 | 1,289 | 1,264.5 | 1,267.5 | -4.5 | -0.4% | 52,400 |
| 2017/10/04 | 1,293 | 1,301.5 | 1,269 | 1,272 | -18 | -1.4% | 94,400 |
| 2017/10/03 | 1,316 | 1,320.5 | 1,288.5 | 1,290 | -27 | -2.1% | 175,600 |
| 2017/10/02 | 1,347.5 | 1,347.5 | 1,315 | 1,317 | -16.5 | -1.2% | 90,200 |
| 2017/09/29 | 1,340.5 | 1,352.5 | 1,330.5 | 1,333.5 | -19 | -1.4% | 119,200 |
| 2017/09/28 | 1,332 | 1,355 | 1,312.5 | 1,352.5 | +20.5 | +1.5% | 193,000 |
| 2017/09/27 | 1,303.5 | 1,343 | 1,303.5 | 1,332 | +22 | +1.7% | 142,200 |
| 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 |
1901～
1950
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
