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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 1,903 | 1,928 | 1,890 | 1,927 | +46 | +2.4% | 36,600 |
| 2025/02/04 | 1,900 | 1,913 | 1,876 | 1,881 | +3 | +0.2% | 35,900 |
| 2025/02/03 | 1,883 | 1,884 | 1,849 | 1,878 | -22 | -1.2% | 67,900 |
| 2025/01/31 | 1,892 | 1,900 | 1,878 | 1,900 | ±0 | ±0% | 36,700 |
| 2025/01/30 | 1,864 | 1,900 | 1,864 | 1,900 | ±0 | ±0% | 77,700 |
| 2025/01/29 | 1,918 | 1,920 | 1,892 | 1,900 | -5 | -0.3% | 155,100 |
| 2025/01/28 | 1,860 | 1,908 | 1,860 | 1,905 | +33 | +1.8% | 68,200 |
| 2025/01/27 | 1,871 | 1,885 | 1,858 | 1,872 | +22 | +1.2% | 39,100 |
| 2025/01/24 | 1,859 | 1,867 | 1,850 | 1,850 | -4 | -0.2% | 25,700 |
| 2025/01/23 | 1,831 | 1,856 | 1,825 | 1,854 | +24 | +1.3% | 32,700 |
| 2025/01/22 | 1,818 | 1,841 | 1,817 | 1,830 | +20 | +1.1% | 41,800 |
| 2025/01/21 | 1,823 | 1,825 | 1,806 | 1,810 | -7 | -0.4% | 21,900 |
| 2025/01/20 | 1,813 | 1,827 | 1,803 | 1,817 | +24 | +1.3% | 28,300 |
| 2025/01/17 | 1,804 | 1,808 | 1,777 | 1,793 | -25 | -1.4% | 45,300 |
| 2025/01/16 | 1,811 | 1,834 | 1,800 | 1,818 | +10 | +0.6% | 41,600 |
| 2025/01/15 | 1,810 | 1,828 | 1,790 | 1,808 | -10 | -0.6% | 65,300 |
| 2025/01/14 | 1,850 | 1,860 | 1,809 | 1,818 | -37 | -2% | 76,300 |
| 2025/01/10 | 1,876 | 1,888 | 1,855 | 1,855 | -45 | -2.4% | 90,400 |
| 2025/01/09 | 1,970 | 1,981 | 1,900 | 1,900 | -76 | -3.8% | 79,800 |
| 2025/01/08 | 1,985 | 1,989 | 1,950 | 1,976 | -17 | -0.9% | 123,100 |
| 2025/01/07 | 1,954 | 2,005 | 1,925 | 1,993 | +39 | +2% | 133,900 |
| 2025/01/06 | 1,998 | 2,000 | 1,946 | 1,954 | -46 | -2.3% | 66,300 |
| 2024/12/30 | 2,017 | 2,042 | 1,995 | 2,000 | -27 | -1.3% | 50,700 |
| 2024/12/27 | 2,000 | 2,033 | 2,000 | 2,027 | +33 | +1.7% | 55,800 |
| 2024/12/26 | 1,988 | 2,014 | 1,983 | 1,994 | +22 | +1.1% | 75,700 |
| 2024/12/25 | 1,950 | 1,972 | 1,950 | 1,972 | +22 | +1.1% | 30,600 |
| 2024/12/24 | 1,965 | 1,974 | 1,948 | 1,950 | +4 | +0.2% | 47,500 |
| 2024/12/23 | 1,924 | 1,960 | 1,924 | 1,946 | +19 | +1% | 27,700 |
| 2024/12/20 | 1,934 | 1,966 | 1,919 | 1,927 | -2 | -0.1% | 140,000 |
| 2024/12/19 | 1,927 | 1,956 | 1,911 | 1,929 | -38 | -1.9% | 28,300 |
| 2024/12/18 | 1,941 | 1,979 | 1,936 | 1,967 | +26 | +1.3% | 35,500 |
| 2024/12/17 | 1,968 | 1,974 | 1,924 | 1,941 | -10 | -0.5% | 34,500 |
| 2024/12/16 | 1,920 | 1,967 | 1,910 | 1,951 | +31 | +1.6% | 54,500 |
| 2024/12/13 | 1,900 | 1,925 | 1,890 | 1,920 | -20 | -1% | 84,800 |
| 2024/12/12 | 2,020 | 2,020 | 1,940 | 1,940 | -65 | -3.2% | 82,000 |
| 2024/12/11 | 1,975 | 2,021 | 1,945 | 2,005 | +38 | +1.9% | 102,300 |
| 2024/12/10 | 2,000 | 2,007 | 1,948 | 1,967 | -83 | -4% | 157,900 |
| 2024/12/09 | 2,038 | 2,071 | 2,026 | 2,050 | +12 | +0.6% | 100,300 |
| 2024/12/06 | 2,017 | 2,050 | 2,000 | 2,038 | +21 | +1% | 57,100 |
| 2024/12/05 | 2,024 | 2,025 | 2,004 | 2,017 | +13 | +0.6% | 60,100 |
| 2024/12/04 | 2,023 | 2,025 | 1,985 | 2,004 | -19 | -0.9% | 75,200 |
| 2024/12/03 | 2,044 | 2,047 | 2,009 | 2,023 | -19 | -0.9% | 52,600 |
| 2024/12/02 | 2,024 | 2,042 | 2,003 | 2,042 | +51 | +2.6% | 77,100 |
| 2024/11/29 | 2,011 | 2,019 | 1,989 | 1,991 | -20 | -1% | 36,800 |
| 2024/11/28 | 2,013 | 2,032 | 2,010 | 2,011 | +2 | +0.1% | 37,400 |
| 2024/11/27 | 2,038 | 2,039 | 1,994 | 2,009 | -29 | -1.4% | 53,300 |
| 2024/11/26 | 2,022 | 2,053 | 2,013 | 2,038 | +10 | +0.5% | 64,500 |
| 2024/11/25 | 2,118 | 2,123 | 2,022 | 2,028 | -82 | -3.9% | 104,000 |
| 2024/11/22 | 2,094 | 2,131 | 2,088 | 2,110 | +22 | +1.1% | 91,200 |
| 2024/11/21 | 2,088 | 2,116 | 2,088 | 2,088 | +18 | +0.9% | 101,400 |
151～
200
件表示中 / 7037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 | 243,800円 | +10.3% | +2.2% | 2.67% | 15.22倍 | 1.91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 | 66,500円 | -0.4% | -25.2% | 4.07% | 26.17倍 | 1.08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 |
| ＱＰＳ研究 | 187,600円 | +49.2% | - | 0.00% | 180.21倍 | 6.06倍 |
|
九州大発祥のベンチャー。小型ＳＡＲ衛星を開発・製造し宇宙から撮影した画像データを販売 |
| チェンジＨＤ | 113,500円 | +18.6% | +3.8% | 2.03% | 9.99倍 | 1.91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 |
| 三菱総研 | 520,000円 | +5.8% | +8.0% | 3.08% | 14.37倍 | 1.15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 |
市場注目の銘柄
チャート関連のコラム
