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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,109 | 2,123 | 2,078 | 2,078 | -31 | -1.5% | 86,900 |
| 2024/07/04 | 2,131 | 2,144 | 2,100 | 2,109 | -4 | -0.2% | 79,200 |
| 2024/07/03 | 2,092 | 2,136 | 2,091 | 2,113 | +10 | +0.5% | 117,600 |
| 2024/07/02 | 2,107 | 2,120 | 2,097 | 2,103 | -4 | -0.2% | 140,800 |
| 2024/07/01 | 2,162 | 2,171 | 2,096 | 2,107 | -34 | -1.6% | 130,900 |
| 2024/06/28 | 2,182 | 2,194 | 2,129 | 2,141 | -38 | -1.7% | 124,100 |
| 2024/06/27 | 2,153 | 2,183 | 2,153 | 2,179 | +29 | +1.3% | 98,900 |
| 2024/06/26 | 2,150 | 2,178 | 2,144 | 2,150 | +3 | +0.1% | 116,900 |
| 2024/06/25 | 2,134 | 2,165 | 2,133 | 2,147 | +24 | +1.1% | 100,200 |
| 2024/06/24 | 2,109 | 2,132 | 2,102 | 2,123 | -4 | -0.2% | 120,800 |
| 2024/06/21 | 2,145 | 2,167 | 2,112 | 2,127 | -23 | -1.1% | 302,300 |
| 2024/06/20 | 2,159 | 2,168 | 2,118 | 2,150 | ±0 | ±0% | 123,300 |
| 2024/06/19 | 2,165 | 2,183 | 2,139 | 2,150 | +11 | +0.5% | 138,000 |
| 2024/06/18 | 2,150 | 2,172 | 2,123 | 2,139 | +4 | +0.2% | 128,200 |
| 2024/06/17 | 2,132 | 2,147 | 2,108 | 2,135 | +4 | +0.2% | 156,800 |
| 2024/06/14 | 2,092 | 2,144 | 2,092 | 2,131 | +32 | +1.5% | 186,900 |
| 2024/06/13 | 2,089 | 2,114 | 2,074 | 2,099 | +34 | +1.6% | 187,400 |
| 2024/06/12 | 2,096 | 2,104 | 2,048 | 2,065 | -2 | -0.1% | 229,200 |
| 2024/06/11 | 2,052 | 2,124 | 2,027 | 2,067 | +12 | +0.6% | 572,200 |
| 2024/06/10 | 1,951 | 2,090 | 1,943 | 2,055 | +264 | +14.7% | 1,335,400 |
| 2024/06/07 | 1,769 | 1,807 | 1,769 | 1,791 | +33 | +1.9% | 200,700 |
| 2024/06/06 | 1,757 | 1,765 | 1,731 | 1,758 | +18 | +1% | 84,000 |
| 2024/06/05 | 1,738 | 1,762 | 1,732 | 1,740 | -23 | -1.3% | 67,100 |
| 2024/06/04 | 1,731 | 1,772 | 1,731 | 1,763 | +18 | +1% | 92,000 |
| 2024/06/03 | 1,769 | 1,779 | 1,744 | 1,745 | +13 | +0.8% | 94,100 |
| 2024/05/31 | 1,741 | 1,744 | 1,709 | 1,732 | +25 | +1.5% | 83,200 |
| 2024/05/30 | 1,680 | 1,720 | 1,680 | 1,707 | +27 | +1.6% | 78,200 |
| 2024/05/29 | 1,710 | 1,710 | 1,680 | 1,680 | -38 | -2.2% | 55,100 |
| 2024/05/28 | 1,769 | 1,769 | 1,713 | 1,718 | -51 | -2.9% | 66,100 |
| 2024/05/27 | 1,757 | 1,772 | 1,750 | 1,769 | +12 | +0.7% | 45,400 |
| 2024/05/24 | 1,732 | 1,771 | 1,731 | 1,757 | +8 | +0.5% | 41,600 |
| 2024/05/23 | 1,733 | 1,761 | 1,711 | 1,749 | +16 | +0.9% | 63,800 |
| 2024/05/22 | 1,766 | 1,769 | 1,732 | 1,733 | -33 | -1.9% | 51,900 |
| 2024/05/21 | 1,773 | 1,796 | 1,764 | 1,766 | -7 | -0.4% | 51,900 |
| 2024/05/20 | 1,777 | 1,801 | 1,766 | 1,773 | -4 | -0.2% | 84,300 |
| 2024/05/17 | 1,740 | 1,786 | 1,731 | 1,777 | +19 | +1.1% | 73,200 |
| 2024/05/16 | 1,754 | 1,764 | 1,741 | 1,758 | -9 | -0.5% | 86,400 |
| 2024/05/15 | 1,779 | 1,784 | 1,752 | 1,767 | -11 | -0.6% | 77,200 |
| 2024/05/14 | 1,795 | 1,795 | 1,755 | 1,778 | -17 | -0.9% | 77,100 |
| 2024/05/13 | 1,798 | 1,798 | 1,766 | 1,795 | -3 | -0.2% | 67,200 |
| 2024/05/10 | 1,809 | 1,814 | 1,784 | 1,798 | -11 | -0.6% | 99,700 |
| 2024/05/09 | 1,852 | 1,852 | 1,809 | 1,809 | -39 | -2.1% | 85,200 |
| 2024/05/08 | 1,832 | 1,852 | 1,820 | 1,848 | +4 | +0.2% | 81,900 |
| 2024/05/07 | 1,826 | 1,845 | 1,820 | 1,844 | +34 | +1.9% | 92,900 |
| 2024/05/02 | 1,807 | 1,822 | 1,803 | 1,810 | -4 | -0.2% | 68,800 |
| 2024/05/01 | 1,805 | 1,824 | 1,799 | 1,814 | -8 | -0.4% | 97,300 |
| 2024/04/30 | 1,805 | 1,822 | 1,796 | 1,822 | +37 | +2.1% | 141,100 |
| 2024/04/26 | 1,789 | 1,801 | 1,756 | 1,785 | +13 | +0.7% | 210,000 |
| 2024/04/25 | 1,750 | 1,781 | 1,749 | 1,772 | +33 | +1.9% | 192,100 |
| 2024/04/24 | 1,728 | 1,750 | 1,714 | 1,739 | +13 | +0.8% | 159,400 |
201～
250
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
