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 |
|---|---|---|---|---|---|---|---|
| 2015/07/14 | 1,390 | 1,399 | 1,338 | 1,356 | -31 | -2.2% | 156,200 |
| 2015/07/13 | 1,314 | 1,399 | 1,313 | 1,387 | +47 | +3.5% | 132,700 |
| 2015/07/10 | 1,351 | 1,367 | 1,317 | 1,340 | -20 | -1.5% | 130,500 |
| 2015/07/09 | 1,335 | 1,375 | 1,248 | 1,360 | +16 | +1.2% | 207,400 |
| 2015/07/08 | 1,360 | 1,371 | 1,325 | 1,344 | -14 | -1% | 177,200 |
| 2015/07/07 | 1,358 | 1,381 | 1,344 | 1,358 | -4 | -0.3% | 96,500 |
| 2015/07/06 | 1,320 | 1,405 | 1,318 | 1,362 | +1 | +0.1% | 136,000 |
| 2015/07/03 | 1,354 | 1,384 | 1,348 | 1,361 | -30 | -2.2% | 140,500 |
| 2015/07/02 | 1,430 | 1,433 | 1,363 | 1,391 | -60 | -4.1% | 209,700 |
| 2015/07/01 | 1,381 | 1,462 | 1,361 | 1,451 | +81 | +5.9% | 349,900 |
| 2015/06/30 | 1,399 | 1,428 | 1,323 | 1,370 | +34 | +2.5% | 464,000 |
| 2015/06/29 | 1,300 | 1,345 | 1,289 | 1,336 | -19 | -1.4% | 236,000 |
| 2015/06/26 | 1,327 | 1,355 | 1,327 | 1,355 | ±0 | ±0% | 403,500 |
| 2015/06/25 | 1,300 | 1,355 | 1,285 | 1,355 | +100 | +8% | 758,700 |
| 2015/06/24 | 1,190 | 1,268 | 1,189 | 1,255 | +111 | +9.7% | 683,900 |
| 2015/06/23 | 1,134 | 1,170 | 1,134 | 1,144 | -11 | -1% | 182,900 |
| 2015/06/22 | 1,100 | 1,160 | 1,095 | 1,155 | +55 | +5% | 394,000 |
| 2015/06/19 | 1,086 | 1,108 | 1,082 | 1,100 | +14 | +1.3% | 64,500 |
| 2015/06/18 | 1,094 | 1,110 | 1,076 | 1,086 | -28 | -2.5% | 129,500 |
| 2015/06/17 | 1,065 | 1,114 | 1,065 | 1,114 | +35 | +3.2% | 140,700 |
| 2015/06/16 | 1,084 | 1,096 | 1,060 | 1,079 | -11 | -1% | 122,400 |
| 2015/06/15 | 1,021 | 1,090 | 1,014 | 1,090 | +67 | +6.5% | 153,000 |
| 2015/06/12 | 1,040 | 1,048 | 1,023 | 1,023 | -15 | -1.4% | 73,200 |
| 2015/06/11 | 1,017 | 1,042 | 1,010 | 1,038 | +20 | +2% | 166,900 |
| 2015/06/10 | 972 | 1,025 | 967 | 1,018 | +54 | +5.6% | 228,000 |
| 2015/06/09 | 975 | 976 | 964 | 964 | -10 | -1% | 36,700 |
| 2015/06/08 | 974 | 979 | 973 | 974 | -5 | -0.5% | 26,600 |
| 2015/06/05 | 983 | 985 | 974 | 979 | -1 | -0.1% | 29,600 |
| 2015/06/04 | 981 | 988 | 980 | 980 | -3 | -0.3% | 72,500 |
| 2015/06/03 | 976 | 983 | 973 | 983 | +3 | +0.3% | 61,500 |
| 2015/06/02 | 962 | 980 | 958 | 980 | +24 | +2.5% | 81,100 |
| 2015/06/01 | 961 | 962 | 950 | 956 | +7 | +0.7% | 64,000 |
| 2015/05/29 | 953 | 957 | 943 | 949 | -3 | -0.3% | 100,600 |
| 2015/05/28 | 965 | 969 | 951 | 952 | -13 | -1.3% | 95,700 |
| 2015/05/27 | 980 | 981 | 965 | 965 | -18 | -1.8% | 106,600 |
| 2015/05/26 | 1,001 | 1,005 | 983 | 983 | -25 | -2.5% | 64,200 |
| 2015/05/25 | 1,006 | 1,014 | 1,006 | 1,008 | +2 | +0.2% | 30,700 |
| 2015/05/22 | 1,004 | 1,010 | 998 | 1,006 | +14 | +1.4% | 41,200 |
| 2015/05/21 | 997 | 1,007 | 990 | 992 | -10 | -1% | 31,300 |
| 2015/05/20 | 995 | 1,015 | 994 | 1,002 | +7 | +0.7% | 68,400 |
| 2015/05/19 | 989 | 998 | 988 | 995 | +11 | +1.1% | 50,700 |
| 2015/05/18 | 980 | 990 | 979 | 984 | +4 | +0.4% | 54,500 |
| 2015/05/15 | 980 | 983 | 977 | 980 | +2 | +0.2% | 43,600 |
| 2015/05/14 | 973 | 983 | 973 | 978 | -7 | -0.7% | 27,800 |
| 2015/05/13 | 984 | 986 | 971 | 985 | +5 | +0.5% | 29,000 |
| 2015/05/12 | 984 | 984 | 974 | 980 | -4 | -0.4% | 41,700 |
| 2015/05/11 | 987 | 987 | 976 | 984 | +12 | +1.2% | 38,300 |
| 2015/05/08 | 955 | 989 | 955 | 972 | +10 | +1% | 95,100 |
| 2015/05/07 | 986 | 986 | 956 | 962 | +11 | +1.2% | 130,400 |
| 2015/05/01 | 970 | 972 | 945 | 951 | -48 | -4.8% | 284,300 |
2401～
2450
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
