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 |
|---|---|---|---|---|---|---|---|
| 2012/06/19 | 55,700 | 57,000 | 55,400 | 55,900 | -1,200 | -2.1% | 556 |
| 2012/06/18 | 53,500 | 57,100 | 52,900 | 57,100 | +6,000 | +11.7% | 1,507 |
| 2012/06/15 | 52,000 | 53,000 | 51,000 | 51,100 | ±0 | ±0% | 648 |
| 2012/06/14 | 51,000 | 52,000 | 50,900 | 51,100 | -900 | -1.7% | 269 |
| 2012/06/13 | 53,600 | 54,000 | 52,000 | 52,000 | -800 | -1.5% | 247 |
| 2012/06/12 | 51,600 | 54,000 | 51,600 | 52,800 | -200 | -0.4% | 773 |
| 2012/06/11 | 51,300 | 53,200 | 51,100 | 53,000 | +2,600 | +5.2% | 422 |
| 2012/06/08 | 52,000 | 52,300 | 50,400 | 50,400 | -1,600 | -3.1% | 586 |
| 2012/06/07 | 54,000 | 54,000 | 51,800 | 52,000 | -300 | -0.6% | 782 |
| 2012/06/06 | 50,800 | 52,300 | 49,700 | 52,300 | +1,400 | +2.8% | 934 |
| 2012/06/05 | 47,100 | 51,300 | 47,100 | 50,900 | +4,200 | +9% | 983 |
| 2012/06/04 | 46,500 | 48,400 | 46,100 | 46,700 | -1,800 | -3.7% | 1,098 |
| 2012/06/01 | 50,300 | 51,600 | 48,500 | 48,500 | -2,600 | -5.1% | 773 |
| 2012/05/31 | 50,000 | 51,500 | 49,700 | 51,100 | -900 | -1.7% | 506 |
| 2012/05/30 | 52,800 | 53,000 | 50,700 | 52,000 | -500 | -1% | 844 |
| 2012/05/29 | 48,900 | 54,800 | 48,800 | 52,500 | +2,700 | +5.4% | 1,645 |
| 2012/05/28 | 50,700 | 51,000 | 48,600 | 49,800 | -1,200 | -2.4% | 1,309 |
| 2012/05/25 | 52,500 | 52,900 | 51,000 | 51,000 | -2,400 | -4.5% | 1,244 |
| 2012/05/24 | 54,100 | 54,700 | 52,200 | 53,400 | +900 | +1.7% | 1,541 |
| 2012/05/23 | 56,000 | 56,900 | 52,000 | 52,500 | -5,000 | -8.7% | 3,308 |
| 2012/05/22 | 59,000 | 61,700 | 57,500 | 57,500 | -2,700 | -4.5% | 1,856 |
| 2012/05/21 | 60,200 | 61,700 | 57,600 | 60,200 | -5,000 | -7.7% | 3,314 |
| 2012/05/18 | 65,000 | 67,600 | 63,000 | 65,200 | -900 | -1.4% | 2,636 |
| 2012/05/17 | 61,500 | 68,500 | 61,000 | 66,100 | +5,200 | +8.5% | 3,609 |
| 2012/05/16 | 63,000 | 64,400 | 59,800 | 60,900 | -1,100 | -1.8% | 2,404 |
| 2012/05/15 | 58,700 | 62,200 | 54,300 | 62,000 | +1,700 | +2.8% | 3,798 |
| 2012/05/14 | 62,600 | 65,500 | 60,300 | 60,300 | -500 | -0.8% | 3,195 |
| 2012/05/11 | 63,500 | 63,600 | 59,800 | 60,800 | -3,700 | -5.7% | 3,576 |
| 2012/05/10 | 64,300 | 66,900 | 63,500 | 64,500 | +400 | +0.6% | 1,735 |
| 2012/05/09 | 65,200 | 68,300 | 64,000 | 64,100 | -3,100 | -4.6% | 3,820 |
| 2012/05/08 | 71,200 | 71,500 | 65,900 | 67,200 | -7,500 | -10% | 6,216 |
| 2012/05/07 | 73,100 | 77,500 | 73,100 | 74,700 | -3,500 | -4.5% | 4,056 |
| 2012/05/02 | 73,500 | 81,500 | 71,900 | 78,200 | +5,300 | +7.3% | 5,076 |
| 2012/05/01 | 74,500 | 74,800 | 71,600 | 72,900 | -1,300 | -1.8% | 1,596 |
| 2012/04/27 | 73,000 | 74,700 | 71,000 | 74,200 | +1,100 | +1.5% | 2,229 |
| 2012/04/26 | 75,900 | 76,500 | 73,000 | 73,100 | -2,600 | -3.4% | 2,642 |
| 2012/04/25 | 73,500 | 75,900 | 73,200 | 75,700 | +2,600 | +3.6% | 2,683 |
| 2012/04/24 | 73,400 | 75,500 | 73,000 | 73,100 | -1,800 | -2.4% | 2,582 |
| 2012/04/23 | 75,100 | 77,000 | 73,900 | 74,900 | +300 | +0.4% | 4,426 |
| 2012/04/20 | 71,900 | 74,700 | 71,000 | 74,600 | +2,700 | +3.8% | 3,283 |
| 2012/04/19 | 68,100 | 71,900 | 67,500 | 71,900 | +2,800 | +4.1% | 2,749 |
| 2012/04/18 | 70,700 | 71,100 | 67,300 | 69,100 | -1,100 | -1.6% | 2,713 |
| 2012/04/17 | 71,100 | 72,300 | 69,000 | 70,200 | -200 | -0.3% | 3,403 |
| 2012/04/16 | 74,000 | 75,100 | 69,800 | 70,400 | -2,000 | -2.8% | 6,095 |
| 2012/04/13 | 69,100 | 73,400 | 68,500 | 72,400 | +3,600 | +5.2% | 5,740 |
| 2012/04/12 | 66,200 | 73,500 | 66,200 | 68,800 | +3,100 | +4.7% | 9,468 |
| 2012/04/11 | 64,800 | 67,100 | 63,100 | 65,700 | -300 | -0.5% | 4,639 |
| 2012/04/10 | 61,600 | 66,800 | 61,500 | 66,000 | +4,000 | +6.5% | 4,956 |
| 2012/04/09 | 59,000 | 62,500 | 58,600 | 62,000 | +2,900 | +4.9% | 2,766 |
| 2012/04/06 | 59,200 | 59,200 | 58,000 | 59,100 | +200 | +0.3% | 473 |
3151～
3200
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 | 37,500円 | +7.1% | +19.2% | 4.80% | 20.47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 | 94,600円 | +17.0% | +21.5% | 2.48% | 19.61倍 | 7.72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 | 199,200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 | 132,700円 | +8.5% | -31.7% | 0.00% | 19.62倍 | 7.33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 | 214,600円 | +8.2% | +3.9% | 2.70% | 15.33倍 | 0.86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
