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 |
|---|---|---|---|---|---|---|---|
| 2015/09/28 | 2,049 | 2,169 | 1,982 | 2,134 | +102 | +5% | 353,000 |
| 2015/09/25 | 2,080 | 2,097 | 1,965 | 2,032 | +41 | +2.1% | 261,400 |
| 2015/09/24 | 1,951 | 2,019 | 1,934 | 1,991 | +1 | +0.1% | 256,300 |
| 2015/09/18 | 1,870 | 2,003 | 1,863 | 1,990 | +130 | +7% | 487,400 |
| 2015/09/17 | 1,849 | 1,860 | 1,775 | 1,860 | +11 | +0.6% | 184,400 |
| 2015/09/16 | 1,901 | 1,924 | 1,832 | 1,849 | -56 | -2.9% | 177,200 |
| 2015/09/15 | 1,878 | 1,940 | 1,850 | 1,905 | +26 | +1.4% | 155,800 |
| 2015/09/14 | 1,950 | 2,065 | 1,862 | 1,879 | +8 | +0.4% | 555,700 |
| 2015/09/11 | 1,829 | 1,919 | 1,805 | 1,871 | +22 | +1.2% | 175,000 |
| 2015/09/10 | 1,764 | 1,889 | 1,754 | 1,849 | +72 | +4.1% | 278,200 |
| 2015/09/09 | 1,728 | 1,799 | 1,701 | 1,777 | +84 | +5% | 426,800 |
| 2015/09/08 | 1,743 | 1,769 | 1,681 | 1,693 | -77 | -4.4% | 287,900 |
| 2015/09/07 | 1,883 | 1,883 | 1,735 | 1,770 | -119 | -6.3% | 313,000 |
| 2015/09/04 | 1,890 | 1,890 | 1,701 | 1,889 | -94 | -4.7% | 776,700 |
| 2015/09/03 | 1,970 | 1,985 | 1,861 | 1,983 | +84 | +4.4% | 646,200 |
| 2015/09/02 | 1,750 | 1,939 | 1,730 | 1,899 | +169 | +9.8% | 676,400 |
| 2015/09/01 | 1,788 | 1,853 | 1,717 | 1,730 | -53 | -3% | 313,500 |
| 2015/08/31 | 1,770 | 1,808 | 1,744 | 1,783 | +5 | +0.3% | 142,900 |
| 2015/08/28 | 1,785 | 1,817 | 1,749 | 1,778 | +44 | +2.5% | 193,300 |
| 2015/08/27 | 1,720 | 1,829 | 1,691 | 1,734 | +134 | +8.4% | 321,300 |
| 2015/08/26 | 1,600 | 1,657 | 1,580 | 1,600 | -18 | -1.1% | 289,600 |
| 2015/08/25 | 1,600 | 1,750 | 1,552 | 1,618 | -46 | -2.8% | 326,400 |
| 2015/08/24 | 1,651 | 1,745 | 1,650 | 1,664 | -11 | -0.7% | 169,900 |
| 2015/08/21 | 1,700 | 1,736 | 1,666 | 1,675 | -60 | -3.5% | 154,400 |
| 2015/08/20 | 1,691 | 1,793 | 1,690 | 1,735 | +4 | +0.2% | 158,100 |
| 2015/08/19 | 1,735 | 1,773 | 1,707 | 1,731 | -22 | -1.3% | 91,400 |
| 2015/08/18 | 1,783 | 1,809 | 1,733 | 1,753 | -78 | -4.3% | 216,700 |
| 2015/08/17 | 1,841 | 1,850 | 1,788 | 1,831 | -10 | -0.5% | 124,200 |
| 2015/08/14 | 1,790 | 1,890 | 1,773 | 1,841 | +77 | +4.4% | 191,600 |
| 2015/08/13 | 1,821 | 1,838 | 1,740 | 1,764 | -94 | -5.1% | 292,600 |
| 2015/08/12 | 1,782 | 1,871 | 1,762 | 1,858 | +88 | +5% | 386,000 |
| 2015/08/11 | 1,765 | 1,793 | 1,736 | 1,770 | -7 | -0.4% | 139,500 |
| 2015/08/10 | 1,745 | 1,782 | 1,727 | 1,777 | -7 | -0.4% | 161,700 |
| 2015/08/07 | 1,752 | 1,805 | 1,729 | 1,784 | +24 | +1.4% | 195,800 |
| 2015/08/06 | 1,792 | 1,816 | 1,760 | 1,760 | -64 | -3.5% | 279,600 |
| 2015/08/05 | 1,800 | 1,839 | 1,766 | 1,824 | +8 | +0.4% | 349,600 |
| 2015/08/04 | 1,770 | 1,845 | 1,700 | 1,816 | +77 | +4.4% | 746,100 |
| 2015/08/03 | 1,632 | 1,775 | 1,585 | 1,739 | +135 | +8.4% | 1,295,000 |
| 2015/07/31 | 1,511 | 1,631 | 1,501 | 1,604 | +273 | +20.5% | 1,427,400 |
| 2015/07/30 | 1,353 | 1,375 | 1,308 | 1,331 | -32 | -2.3% | 137,500 |
| 2015/07/29 | 1,431 | 1,435 | 1,355 | 1,363 | -31 | -2.2% | 137,200 |
| 2015/07/28 | 1,428 | 1,432 | 1,356 | 1,394 | -33 | -2.3% | 156,600 |
| 2015/07/27 | 1,485 | 1,485 | 1,401 | 1,427 | -8 | -0.6% | 150,900 |
| 2015/07/24 | 1,422 | 1,455 | 1,421 | 1,435 | +14 | +1% | 146,900 |
| 2015/07/23 | 1,506 | 1,517 | 1,411 | 1,421 | -62 | -4.2% | 306,400 |
| 2015/07/22 | 1,462 | 1,502 | 1,460 | 1,483 | +37 | +2.6% | 349,200 |
| 2015/07/21 | 1,410 | 1,458 | 1,406 | 1,446 | +22 | +1.5% | 169,200 |
| 2015/07/17 | 1,375 | 1,428 | 1,370 | 1,424 | +78 | +5.8% | 416,000 |
| 2015/07/16 | 1,322 | 1,360 | 1,322 | 1,346 | +4 | +0.3% | 85,900 |
| 2015/07/15 | 1,360 | 1,364 | 1,336 | 1,342 | -14 | -1% | 34,400 |
2351～
2400
件表示中 / 3698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 | 39,600円 | +7.1% | +19.2% | 4.55% | 21.62倍 | 1.18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 | 99,400円 | +17.0% | +21.5% | 2.36% | 20.61倍 | 8.12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 |
| Ｐ Ｉ | 65,500円 | +9.9% | +5.8% | 3.97% | 15.67倍 | 1.80倍 |
|
コールセンターに強いＢＰＯ。自動車事故や故障対応で損保関連が主。不動産管理分野も強化 |
| ＴＲＥＨＤ | 156,600円 | +18.5% | +156.8% | 2.87% | 7.08倍 | 1.10倍 |
|
タケエイとリバーＨＤが２１年１０月統合。廃棄物の再資源化から処分まで一貫、バイオマス発電も |
| ＵＴ ＧＲＯＵＰ | 203,300円 | +9.6% | -30.8% | 5.53% | 9.98倍 | 2.60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 |
市場注目の銘柄
チャート関連のコラム
