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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 2,031 | 2,051 | 2,006 | 2,010 | -23 | -1.1% | 80,600 |
| 2024/07/23 | 2,020 | 2,039 | 2,016 | 2,033 | +20 | +1% | 85,600 |
| 2024/07/22 | 2,066 | 2,066 | 2,013 | 2,013 | -55 | -2.7% | 91,200 |
| 2024/07/19 | 2,061 | 2,077 | 2,055 | 2,068 | -13 | -0.6% | 58,500 |
| 2024/07/18 | 2,079 | 2,106 | 2,065 | 2,081 | ±0 | ±0% | 60,600 |
| 2024/07/17 | 2,113 | 2,124 | 2,075 | 2,081 | -18 | -0.9% | 85,600 |
| 2024/07/16 | 2,086 | 2,117 | 2,086 | 2,099 | +18 | +0.9% | 86,200 |
| 2024/07/12 | 2,050 | 2,094 | 2,050 | 2,081 | +30 | +1.5% | 72,300 |
| 2024/07/11 | 2,073 | 2,081 | 2,033 | 2,051 | -22 | -1.1% | 117,800 |
| 2024/07/10 | 2,090 | 2,109 | 2,055 | 2,073 | -16 | -0.8% | 126,400 |
| 2024/07/09 | 2,089 | 2,109 | 2,077 | 2,089 | +1 | ±0% | 93,500 |
| 2024/07/08 | 2,098 | 2,110 | 2,070 | 2,088 | +10 | +0.5% | 91,500 |
| 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 |
251～
300
件表示中 / 7007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 | 232,500円 | +7.6% | +0.2% | 2.80% | 14.81倍 | 1.80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 | 117,600円 | +18.6% | +3.8% | 1.96% | 10.35倍 | 1.98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 |
| オークネット | 170,400円 | +9.1% | +1.3% | 2.46% | 16.21倍 | 2.97倍 |
|
多分野で業者間のネットオークションを開催。中古車とスマホ等のデジタル機器が利益の柱 |
| インテージＨＤ | 196,900円 | +7.5% | +27.0% | 2.29% | 20.05倍 | 2.33倍 |
|
日本で唯一、消費、販売の両パネル調査網持つ。市場調査分野で国内首位、２３年ドコモ傘下に |
| エムアップＨＤ | 216,800円 | +8.6% | +14.3% | 0.92% | 30.79倍 | 9.99倍 |
|
アーティストのファンサイト運営と電子チケット事業が柱。ＥＣやデジタルコンテンツ配信も |
市場注目の銘柄
チャート関連のコラム
