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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 1,096.5 | 1,127 | 1,093.5 | 1,116 | +17.5 | +1.6% | 314,800 |
| 2017/05/09 | 1,101 | 1,114 | 1,096 | 1,098.5 | -15 | -1.3% | 169,200 |
| 2017/05/08 | 1,087.5 | 1,118.5 | 1,086.5 | 1,113.5 | +40 | +3.7% | 246,400 |
| 2017/05/02 | 1,081.5 | 1,105 | 1,066.5 | 1,073.5 | +0.5 | ±0% | 228,800 |
| 2017/05/01 | 1,052.5 | 1,076 | 1,039.5 | 1,073 | +31.5 | +3% | 268,600 |
| 2017/04/28 | 1,057.5 | 1,058 | 1,036 | 1,041.5 | -17 | -1.6% | 121,000 |
| 2017/04/27 | 1,062 | 1,063 | 1,048.5 | 1,058.5 | -5 | -0.5% | 175,000 |
| 2017/04/26 | 1,045 | 1,078 | 1,038 | 1,063.5 | +23 | +2.2% | 270,800 |
| 2017/04/25 | 1,035 | 1,068.5 | 1,034 | 1,040.5 | +20 | +2% | 285,000 |
| 2017/04/24 | 1,004.5 | 1,026 | 1,002 | 1,020.5 | +32 | +3.2% | 226,000 |
| 2017/04/21 | 1,003.5 | 1,004 | 980 | 988.5 | -14.5 | -1.4% | 216,800 |
| 2017/04/20 | 1,042 | 1,042 | 1,003 | 1,003 | -41.5 | -4% | 187,000 |
| 2017/04/19 | 1,020 | 1,062 | 1,014.5 | 1,044.5 | +15 | +1.5% | 236,600 |
| 2017/04/18 | 1,035.5 | 1,036 | 1,012 | 1,029.5 | -9 | -0.9% | 196,000 |
| 2017/04/17 | 1,011 | 1,047.5 | 1,011 | 1,038.5 | +25 | +2.5% | 156,600 |
| 2017/04/14 | 1,006.5 | 1,016.5 | 999 | 1,013.5 | +4.5 | +0.4% | 160,200 |
| 2017/04/13 | 1,023.5 | 1,023.5 | 991 | 1,009 | -16 | -1.6% | 227,600 |
| 2017/04/12 | 1,035 | 1,045 | 1,022.5 | 1,025 | -34.5 | -3.3% | 154,600 |
| 2017/04/11 | 1,097.5 | 1,097.5 | 1,021.5 | 1,059.5 | -43 | -3.9% | 310,800 |
| 2017/04/10 | 1,057.5 | 1,112 | 1,049 | 1,102.5 | +55 | +5.3% | 335,200 |
| 2017/04/07 | 1,037 | 1,071 | 1,037 | 1,047.5 | +12 | +1.2% | 265,000 |
| 2017/04/06 | 1,056.5 | 1,062 | 1,033.5 | 1,035.5 | -22 | -2.1% | 236,400 |
| 2017/04/05 | 1,042.5 | 1,064 | 1,036.5 | 1,057.5 | +6.5 | +0.6% | 212,000 |
| 2017/04/04 | 1,063.5 | 1,069 | 1,040 | 1,051 | -29 | -2.7% | 236,400 |
| 2017/04/03 | 1,065 | 1,088.5 | 1,051 | 1,080 | +12.5 | +1.2% | 186,400 |
| 2017/03/31 | 1,061.5 | 1,092 | 1,051 | 1,067.5 | +8 | +0.8% | 378,400 |
| 2017/03/30 | 1,065 | 1,069 | 1,055 | 1,059.5 | -5.5 | -0.5% | 182,800 |
| 2017/03/29 | 1,061 | 1,074.5 | 1,048 | 1,065 | +0.5 | ±0% | 198,800 |
| 2017/03/28 | 1,030 | 1,075 | 1,025 | 1,064.5 | +34 | +3.3% | 463,800 |
| 2017/03/27 | 1,024.5 | 1,040 | 1,002 | 1,030.5 | +2 | +0.2% | 206,000 |
| 2017/03/24 | 1,014 | 1,032 | 1,005 | 1,028.5 | +15 | +1.5% | 245,600 |
| 2017/03/23 | 989.5 | 1,021 | 989.5 | 1,013.5 | +31.5 | +3.2% | 367,800 |
| 2017/03/22 | 964.5 | 993 | 964.5 | 982 | -2.5 | -0.3% | 247,600 |
| 2017/03/21 | 972.5 | 987.5 | 964 | 984.5 | +23.5 | +2.4% | 363,000 |
| 2017/03/17 | 943 | 962.5 | 937.5 | 961 | +14.5 | +1.5% | 227,000 |
| 2017/03/16 | 944 | 961.5 | 939.5 | 946.5 | -4.5 | -0.5% | 200,400 |
| 2017/03/15 | 948.5 | 960 | 939.5 | 951 | +2 | +0.2% | 158,400 |
| 2017/03/14 | 957 | 965.5 | 941 | 949 | -8 | -0.8% | 134,600 |
| 2017/03/13 | 952 | 971 | 944 | 957 | +32.5 | +3.5% | 376,800 |
| 2017/03/10 | 922.5 | 929 | 919 | 924.5 | +4.5 | +0.5% | 133,000 |
| 2017/03/09 | 907.5 | 920 | 900 | 920 | +13.5 | +1.5% | 87,800 |
| 2017/03/08 | 901 | 910 | 895 | 906.5 | -0.5 | -0.1% | 64,600 |
| 2017/03/07 | 894.5 | 907 | 894.5 | 907 | +7.5 | +0.8% | 91,600 |
| 2017/03/06 | 893 | 903 | 892.5 | 899.5 | +6.5 | +0.7% | 54,000 |
| 2017/03/03 | 887 | 905 | 887 | 893 | +6 | +0.7% | 96,200 |
| 2017/03/02 | 901.5 | 902 | 876 | 887 | -11.5 | -1.3% | 177,400 |
| 2017/03/01 | 908.5 | 908.5 | 890 | 898.5 | -3 | -0.3% | 122,800 |
| 2017/02/28 | 905.5 | 917 | 901.5 | 901.5 | -5.5 | -0.6% | 90,000 |
| 2017/02/27 | 913.5 | 915.5 | 894 | 907 | -18 | -1.9% | 98,800 |
| 2017/02/24 | 905.5 | 935 | 905.5 | 925 | +20 | +2.2% | 138,600 |
1951～
2000
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
