セプテーニ・ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2016/07/19 | 3,175 | 3,265 | 3,060 | 3,180 | -75 | -2.3% | 565,400 |
| 2016/07/15 | 3,505 | 3,520 | 3,235 | 3,255 | -330 | -9.2% | 459,000 |
| 2016/07/14 | 3,445 | 3,640 | 3,425 | 3,585 | +35 | +1% | 283,600 |
| 2016/07/13 | 3,540 | 3,595 | 3,405 | 3,550 | +10 | +0.3% | 389,500 |
| 2016/07/12 | 3,700 | 3,765 | 3,460 | 3,540 | -160 | -4.3% | 515,700 |
| 2016/07/11 | 3,835 | 3,875 | 3,565 | 3,700 | -135 | -3.5% | 313,200 |
| 2016/07/08 | 3,935 | 3,935 | 3,730 | 3,835 | -120 | -3% | 211,700 |
| 2016/07/07 | 3,880 | 3,955 | 3,770 | 3,955 | +125 | +3.3% | 209,900 |
| 2016/07/06 | 3,720 | 3,870 | 3,700 | 3,830 | +55 | +1.5% | 123,900 |
| 2016/07/05 | 3,950 | 3,950 | 3,700 | 3,775 | -175 | -4.4% | 250,900 |
| 2016/07/04 | 3,760 | 3,995 | 3,760 | 3,950 | +150 | +3.9% | 249,500 |
| 2016/07/01 | 3,745 | 3,850 | 3,675 | 3,800 | +65 | +1.7% | 254,800 |
| 2016/06/30 | 3,710 | 3,820 | 3,705 | 3,735 | +125 | +3.5% | 322,000 |
| 2016/06/29 | 3,595 | 3,650 | 3,520 | 3,610 | +95 | +2.7% | 174,200 |
| 2016/06/28 | 3,400 | 3,585 | 3,400 | 3,515 | +45 | +1.3% | 215,900 |
| 2016/06/27 | 3,295 | 3,540 | 3,290 | 3,470 | +205 | +6.3% | 141,800 |
| 2016/06/24 | 3,550 | 3,575 | 3,005 | 3,265 | -185 | -5.4% | 256,600 |
| 2016/06/23 | 3,345 | 3,505 | 3,345 | 3,450 | +55 | +1.6% | 120,900 |
| 2016/06/22 | 3,380 | 3,440 | 3,310 | 3,395 | -15 | -0.4% | 155,200 |
| 2016/06/21 | 3,350 | 3,545 | 3,330 | 3,410 | +80 | +2.4% | 180,900 |
| 2016/06/20 | 3,170 | 3,340 | 3,150 | 3,330 | +190 | +6.1% | 163,900 |
| 2016/06/17 | 3,265 | 3,300 | 3,050 | 3,140 | -135 | -4.1% | 208,200 |
| 2016/06/16 | 3,270 | 3,360 | 3,210 | 3,275 | +5 | +0.2% | 212,500 |
| 2016/06/15 | 3,260 | 3,360 | 3,200 | 3,270 | -80 | -2.4% | 303,500 |
| 2016/06/14 | 3,495 | 3,520 | 3,170 | 3,350 | -170 | -4.8% | 325,000 |
| 2016/06/13 | 3,535 | 3,650 | 3,505 | 3,520 | -55 | -1.5% | 261,100 |
| 2016/06/10 | 3,640 | 3,660 | 3,575 | 3,575 | -110 | -3% | 210,700 |
| 2016/06/09 | 3,580 | 3,710 | 3,570 | 3,685 | +195 | +5.6% | 420,100 |
| 2016/06/08 | 3,420 | 3,550 | 3,410 | 3,490 | +130 | +3.9% | 307,300 |
| 2016/06/07 | 3,240 | 3,410 | 3,165 | 3,360 | +160 | +5% | 265,600 |
| 2016/06/06 | 3,255 | 3,255 | 3,165 | 3,200 | -120 | -3.6% | 184,400 |
| 2016/06/03 | 3,235 | 3,320 | 3,180 | 3,320 | +15 | +0.5% | 258,600 |
| 2016/06/02 | 3,310 | 3,385 | 3,210 | 3,305 | -95 | -2.8% | 169,100 |
| 2016/06/01 | 3,460 | 3,580 | 3,345 | 3,400 | -30 | -0.9% | 305,000 |
| 2016/05/31 | 3,430 | 3,430 | 3,320 | 3,430 | +30 | +0.9% | 179,200 |
| 2016/05/30 | 3,410 | 3,540 | 3,370 | 3,400 | +10 | +0.3% | 299,300 |
| 2016/05/27 | 3,265 | 3,390 | 3,210 | 3,390 | +165 | +5.1% | 192,500 |
| 2016/05/26 | 3,285 | 3,320 | 3,160 | 3,225 | -130 | -3.9% | 165,200 |
| 2016/05/25 | 3,350 | 3,455 | 3,300 | 3,355 | +60 | +1.8% | 330,400 |
| 2016/05/24 | 3,305 | 3,350 | 3,170 | 3,295 | -75 | -2.2% | 218,100 |
| 2016/05/23 | 3,160 | 3,400 | 3,160 | 3,370 | +379 | +12.7% | 539,800 |
| 2016/05/20 | 3,180 | 3,245 | 2,981 | 2,991 | -159 | -5% | 340,500 |
| 2016/05/19 | 3,050 | 3,170 | 2,998 | 3,150 | +176 | +5.9% | 263,800 |
| 2016/05/18 | 2,969 | 3,070 | 2,968 | 2,974 | +54 | +1.8% | 239,200 |
| 2016/05/17 | 2,900 | 2,996 | 2,865 | 2,920 | -5 | -0.2% | 200,800 |
| 2016/05/16 | 3,300 | 3,320 | 2,897 | 2,925 | -125 | -4.1% | 366,700 |
| 2016/05/13 | 2,901 | 3,050 | 2,866 | 3,050 | +103 | +3.5% | 170,900 |
| 2016/05/12 | 2,990 | 3,075 | 2,922 | 2,947 | -98 | -3.2% | 346,300 |
| 2016/05/11 | 2,790 | 3,045 | 2,778 | 3,045 | +243 | +8.7% | 777,900 |
| 2016/05/10 | 2,848 | 2,849 | 2,780 | 2,802 | -95 | -3.3% | 258,600 |
2151～
2200
件表示中 / 3695件
類似銘柄と比較する
現在ご覧いただいている「セプテーニＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| セプテーニＨＤ | 37,600円 | +7.1% | +19.2% | 4.79% | 20.52倍 | 1.11倍 |
|
電通グループ傘下のネット広告代理大手。運用に強み。２４年３月に漫画アプリ子会社を連結除外 |
| インソース | 93,900円 | +17.0% | +21.5% | 2.50% | 19.46倍 | 7.66倍 |
|
企業等の人事部向けに講師派遣型研修、公開講座を運営。人事や営業サポートシステムも展開 |
| ＵＴ ＧＲＯＵＰ | 199,100円 | +9.6% | -30.8% | 5.64% | 9.78倍 | 2.55倍 |
|
製造業向け人材派遣が主力。半導体向けや自動車向けが強い。ベトナムなど海外事業も手がける |
| Ｍ＆Ａ総研Ｈ | 131,700円 | +8.5% | -31.7% | 0.00% | 19.47倍 | 7.27倍 |
|
Ｍ＆Ａ仲介が柱。売り手企業は着手金など無料の完全成功報酬制。独自のマッチングシステム |
| トーカイ | 216,100円 | +8.2% | +3.9% | 2.68% | 15.44倍 | 0.87倍 |
|
リネンサプライ大手。病院関連・介護用品レンタルが主力。中部、関西の調剤薬局が第２の柱 |
市場注目の銘柄
チャート関連のコラム
