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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 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 |
| 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 |
2451～
2500
件表示中 / 3768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 | 41,600円 | +7.1% | +19.2% | 4.33% | 22.71倍 | 1.33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 |
| Ｐ Ｉ | 69,700円 | +9.9% | +5.8% | 3.73% | 16.59倍 | 1.91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 |
| エンＪＰＮ | 178,000円 | -5.3% | -49.8% | 1.35% | 34.46倍 | 1.93倍 |
|
求人情報サイト大手。人材紹介も。採用サイト作成支援と若手ハイクラスの転職支援を育成 |
| トライト | 87,600円 | +12.6% | +31.8% | 0.00% | 23.68倍 | 2.90倍 |
|
介護、看護、保育の人材紹介、派遣が主力。建設業向け派遣も手がける。利益は第２四半期に集中 |
| パソナＧ | 217,600円 | +6.7% | - | 3.45% | 165.22倍 | 0.61倍 |
|
人材派遣の先駆で業界３位。業務請負育成。地方創生注力。福利厚生子会社を売却し事業再構築 |
市場注目の銘柄
チャート関連のコラム
