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 |
|---|---|---|---|---|---|---|---|
| 2017/06/19 | 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 |
| 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 |
2001～
2050
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
