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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 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 |
| 2017/07/13 | 1,085.5 | 1,087 | 1,067.5 | 1,072 | +3 | +0.3% | 85,800 |
| 2017/07/12 | 1,077.5 | 1,115 | 1,063 | 1,069 | +5 | +0.5% | 379,200 |
| 2017/07/11 | 1,062 | 1,069.5 | 1,047.5 | 1,064 | +9.5 | +0.9% | 169,600 |
| 2017/07/10 | 1,054 | 1,059.5 | 1,041.5 | 1,054.5 | +0.5 | ±0% | 184,600 |
| 2017/07/07 | 1,056 | 1,062 | 1,040 | 1,054 | -6.5 | -0.6% | 310,400 |
| 2017/07/06 | 1,061 | 1,075 | 1,055.5 | 1,060.5 | -1.5 | -0.1% | 169,800 |
| 2017/07/05 | 1,063 | 1,065 | 1,035 | 1,062 | -11.5 | -1.1% | 328,000 |
| 2017/07/04 | 1,090 | 1,092 | 1,067.5 | 1,073.5 | -7.5 | -0.7% | 253,600 |
| 2017/07/03 | 1,066.5 | 1,083.5 | 1,062.5 | 1,081 | +1.5 | +0.1% | 224,400 |
| 2017/06/30 | 1,075.5 | 1,082.5 | 1,056.5 | 1,079.5 | -3.5 | -0.3% | 332,600 |
| 2017/06/29 | 1,093.5 | 1,093.5 | 1,056.5 | 1,083 | -2 | -0.2% | 493,000 |
| 2017/06/28 | 1,100 | 1,109.5 | 1,082 | 1,085 | -13 | -1.2% | 442,000 |
| 2017/06/27 | 1,084 | 1,112.5 | 1,077.5 | 1,098 | +12 | +1.1% | 365,600 |
| 2017/06/26 | 1,085.5 | 1,099.5 | 1,069.5 | 1,086 | +0.5 | ±0% | 253,400 |
| 2017/06/23 | 1,089.5 | 1,096.5 | 1,066 | 1,085.5 | +14 | +1.3% | 464,800 |
| 2017/06/22 | 1,046 | 1,075 | 1,044 | 1,071.5 | +27.5 | +2.6% | 277,400 |
| 2017/06/21 | 1,043 | 1,060.5 | 1,039.5 | 1,044 | +1 | +0.1% | 327,200 |
| 2017/06/20 | 1,035 | 1,055.5 | 1,020.5 | 1,043 | +24.5 | +2.4% | 488,400 |
| 2017/06/19 | 1,030.5 | 1,039 | 1,014 | 1,018.5 | -10 | -1% | 271,200 |
| 2017/06/16 | 1,022.5 | 1,061 | 1,020.5 | 1,028.5 | +15.5 | +1.5% | 528,400 |
| 2017/06/15 | 1,017 | 1,023 | 1,009 | 1,013 | +3 | +0.3% | 211,000 |
| 2017/06/14 | 1,013.5 | 1,019 | 998 | 1,010 | -0.5 | ±0% | 331,200 |
| 2017/06/13 | 997.5 | 1,029 | 982 | 1,010.5 | +10.5 | +1.1% | 645,800 |
| 2017/06/12 | 1,000.5 | 1,020 | 960 | 1,000 | -60 | -5.7% | 1,390,200 |
| 2017/06/09 | 1,095 | 1,108 | 1,040 | 1,060 | -155 | -12.8% | 1,714,200 |
| 2017/06/08 | 1,225 | 1,228 | 1,198 | 1,215 | +2.5 | +0.2% | 256,600 |
| 2017/06/07 | 1,197.5 | 1,221 | 1,163 | 1,212.5 | +11 | +0.9% | 266,400 |
| 2017/06/06 | 1,181 | 1,219 | 1,181 | 1,201.5 | +12.5 | +1.1% | 286,200 |
| 2017/06/05 | 1,155 | 1,193.5 | 1,147.5 | 1,189 | +28.5 | +2.5% | 95,600 |
| 2017/06/02 | 1,181.5 | 1,194 | 1,156.5 | 1,160.5 | -28 | -2.4% | 195,600 |
| 2017/06/01 | 1,178 | 1,202.5 | 1,176.5 | 1,188.5 | +11.5 | +1% | 165,800 |
| 2017/05/31 | 1,171 | 1,186.5 | 1,170 | 1,177 | +7.5 | +0.6% | 162,200 |
| 2017/05/30 | 1,146.5 | 1,171 | 1,146.5 | 1,169.5 | +23 | +2% | 167,000 |
| 2017/05/29 | 1,150.5 | 1,155 | 1,142.5 | 1,146.5 | +7 | +0.6% | 99,000 |
| 2017/05/26 | 1,126.5 | 1,144.5 | 1,122.5 | 1,139.5 | +8 | +0.7% | 134,800 |
| 2017/05/25 | 1,150 | 1,152.5 | 1,130.5 | 1,131.5 | -13 | -1.1% | 76,200 |
| 2017/05/24 | 1,136 | 1,161 | 1,136 | 1,144.5 | +19.5 | +1.7% | 154,400 |
| 2017/05/23 | 1,122.5 | 1,132 | 1,118.5 | 1,125 | +9 | +0.8% | 84,000 |
| 2017/05/22 | 1,135.5 | 1,139.5 | 1,116 | 1,116 | -15.5 | -1.4% | 104,800 |
| 2017/05/19 | 1,135 | 1,147 | 1,130 | 1,131.5 | -8.5 | -0.7% | 77,600 |
| 2017/05/18 | 1,115 | 1,147.5 | 1,115 | 1,140 | ±0 | ±0% | 140,000 |
| 2017/05/17 | 1,153 | 1,194 | 1,137 | 1,140 | -13.5 | -1.2% | 276,000 |
| 2017/05/16 | 1,150 | 1,164.5 | 1,135.5 | 1,153.5 | -1 | -0.1% | 203,000 |
| 2017/05/15 | 1,139 | 1,165 | 1,127 | 1,154.5 | +9.5 | +0.8% | 175,600 |
| 2017/05/12 | 1,150 | 1,160 | 1,136.5 | 1,145 | -2 | -0.2% | 183,600 |
| 2017/05/11 | 1,125 | 1,148 | 1,118.5 | 1,147 | +31 | +2.8% | 248,600 |
1901～
1950
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
