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 |
|---|---|---|---|---|---|---|---|
| 2013/01/07 | 61,500 | 63,700 | 60,900 | 62,900 | +1,900 | +3.1% | 1,381 |
| 2013/01/04 | 60,200 | 61,300 | 59,500 | 61,000 | +1,600 | +2.7% | 824 |
| 2012/12/28 | 58,100 | 59,800 | 58,100 | 59,400 | +900 | +1.5% | 415 |
| 2012/12/27 | 58,000 | 58,900 | 57,600 | 58,500 | +200 | +0.3% | 730 |
| 2012/12/26 | 59,200 | 59,900 | 57,200 | 58,300 | -1,400 | -2.3% | 1,226 |
| 2012/12/25 | 59,000 | 60,100 | 58,100 | 59,700 | +800 | +1.4% | 713 |
| 2012/12/21 | 60,500 | 60,900 | 58,900 | 58,900 | -1,900 | -3.1% | 1,500 |
| 2012/12/20 | 62,600 | 63,200 | 60,200 | 60,800 | -2,700 | -4.3% | 1,946 |
| 2012/12/19 | 64,700 | 64,900 | 60,500 | 63,500 | -6,500 | -9.3% | 4,587 |
| 2012/12/18 | 68,800 | 70,500 | 68,500 | 70,000 | +1,300 | +1.9% | 2,027 |
| 2012/12/17 | 67,800 | 68,700 | 66,800 | 68,700 | +2,200 | +3.3% | 997 |
| 2012/12/14 | 65,600 | 66,800 | 65,600 | 66,500 | +400 | +0.6% | 349 |
| 2012/12/13 | 66,200 | 66,400 | 65,100 | 66,100 | -100 | -0.2% | 335 |
| 2012/12/12 | 66,000 | 66,400 | 65,500 | 66,200 | +800 | +1.2% | 395 |
| 2012/12/11 | 66,500 | 67,300 | 65,200 | 65,400 | -1,800 | -2.7% | 912 |
| 2012/12/10 | 68,100 | 68,100 | 67,200 | 67,200 | -800 | -1.2% | 305 |
| 2012/12/07 | 68,500 | 68,500 | 67,800 | 68,000 | -300 | -0.4% | 406 |
| 2012/12/06 | 67,200 | 68,700 | 67,200 | 68,300 | +100 | +0.1% | 563 |
| 2012/12/05 | 66,600 | 68,600 | 66,500 | 68,200 | +1,500 | +2.2% | 815 |
| 2012/12/04 | 67,000 | 67,500 | 66,100 | 66,700 | ±0 | ±0% | 420 |
| 2012/12/03 | 66,700 | 67,400 | 66,300 | 66,700 | +600 | +0.9% | 406 |
| 2012/11/30 | 67,000 | 67,000 | 66,100 | 66,100 | -900 | -1.3% | 199 |
| 2012/11/29 | 66,300 | 67,000 | 65,800 | 67,000 | +600 | +0.9% | 633 |
| 2012/11/28 | 66,800 | 67,500 | 66,300 | 66,400 | -300 | -0.4% | 388 |
| 2012/11/27 | 66,000 | 66,700 | 65,200 | 66,700 | +1,700 | +2.6% | 286 |
| 2012/11/26 | 66,300 | 67,200 | 65,000 | 65,000 | -2,300 | -3.4% | 816 |
| 2012/11/22 | 66,200 | 67,700 | 65,000 | 67,300 | +2,000 | +3.1% | 1,080 |
| 2012/11/21 | 66,800 | 66,800 | 65,100 | 65,300 | +400 | +0.6% | 608 |
| 2012/11/20 | 63,100 | 65,000 | 62,900 | 64,900 | +2,300 | +3.7% | 649 |
| 2012/11/19 | 60,800 | 62,600 | 60,800 | 62,600 | +1,100 | +1.8% | 592 |
| 2012/11/16 | 62,300 | 63,200 | 61,500 | 61,500 | -1,200 | -1.9% | 986 |
| 2012/11/15 | 64,000 | 64,400 | 61,600 | 62,700 | -1,100 | -1.7% | 1,261 |
| 2012/11/14 | 63,700 | 64,500 | 62,500 | 63,800 | +100 | +0.2% | 733 |
| 2012/11/13 | 66,800 | 67,300 | 63,400 | 63,700 | -4,100 | -6% | 1,119 |
| 2012/11/12 | 65,600 | 68,500 | 64,800 | 67,800 | +2,200 | +3.4% | 1,301 |
| 2012/11/09 | 63,400 | 66,200 | 63,400 | 65,600 | +2,400 | +3.8% | 1,383 |
| 2012/11/08 | 67,000 | 67,700 | 62,500 | 63,200 | -2,900 | -4.4% | 1,709 |
| 2012/11/07 | 66,000 | 69,200 | 65,300 | 66,100 | -1,900 | -2.8% | 1,991 |
| 2012/11/06 | 71,300 | 72,300 | 67,100 | 68,000 | -9,300 | -12% | 4,149 |
| 2012/11/05 | 77,900 | 79,700 | 77,300 | 77,300 | +100 | +0.1% | 1,566 |
| 2012/11/02 | 77,200 | 78,000 | 77,100 | 77,200 | -800 | -1% | 686 |
| 2012/11/01 | 76,100 | 78,600 | 75,800 | 78,000 | +1,100 | +1.4% | 1,483 |
| 2012/10/31 | 77,600 | 77,600 | 75,800 | 76,900 | +1,300 | +1.7% | 827 |
| 2012/10/30 | 75,400 | 78,000 | 74,500 | 75,600 | +900 | +1.2% | 1,794 |
| 2012/10/29 | 75,200 | 75,400 | 74,200 | 74,700 | +1,300 | +1.8% | 610 |
| 2012/10/26 | 74,300 | 76,000 | 73,400 | 73,400 | -1,400 | -1.9% | 670 |
| 2012/10/25 | 75,800 | 76,200 | 73,100 | 74,800 | ±0 | ±0% | 1,699 |
| 2012/10/24 | 73,500 | 76,200 | 72,900 | 74,800 | +3,100 | +4.3% | 3,598 |
| 2012/10/23 | 71,500 | 72,300 | 70,700 | 71,700 | +200 | +0.3% | 349 |
| 2012/10/22 | 70,800 | 72,600 | 70,200 | 71,500 | ±0 | ±0% | 704 |
3051～
3100
件表示中 / 3730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 | 42,400円 | +7.1% | +19.2% | 4.25% | 23.14倍 | 1.26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 |
| パソナＧ | 230,500円 | -10.3% | -72.0% | 3.25% | - | 0.63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 |
| コシダカＨＤ | 110,500円 | +12.3% | +5.5% | 2.17% | 12.15倍 | 2.68倍 |
|
「カラオケまねきねこ」直営展開。駅前・繁華街などに集中出店で拡大、近畿など全国展開に本腰 |
| トライト | 87,800円 | +12.6% | +31.8% | 0.00% | 23.73倍 | 3.15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 |
| インソース | 98,700円 | +17.0% | +21.5% | 2.38% | 20.46倍 | 8.06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 |
市場注目の銘柄
チャート関連のコラム
