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 |
|---|---|---|---|---|---|---|---|
| 2017/08/30 | 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 |
| 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 |
1951～
2000
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
