セキの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 1,375 | 1,375 | 1,375 | 1,375 | +10 | +0.7% | 300 |
| 2024/07/03 | 1,365 | 1,365 | 1,365 | 1,365 | - | - | 100 |
| 2024/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/01 | 1,361 | 1,361 | 1,361 | 1,361 | ±0 | ±0% | 100 |
| 2024/06/28 | 1,361 | 1,361 | 1,361 | 1,361 | -19 | -1.4% | 200 |
| 2024/06/27 | 1,370 | 1,380 | 1,370 | 1,380 | +10 | +0.7% | 1,100 |
| 2024/06/26 | 1,370 | 1,370 | 1,370 | 1,370 | ±0 | ±0% | 1,000 |
| 2024/06/25 | 1,335 | 1,400 | 1,335 | 1,370 | - | - | 2,100 |
| 2024/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/19 | 1,345 | 1,345 | 1,345 | 1,345 | ±0 | ±0% | 400 |
| 2024/06/18 | 1,345 | 1,345 | 1,345 | 1,345 | ±0 | ±0% | 1,800 |
| 2024/06/17 | 1,345 | 1,350 | 1,345 | 1,345 | ±0 | ±0% | 2,200 |
| 2024/06/14 | 1,334 | 1,345 | 1,334 | 1,345 | - | - | 500 |
| 2024/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/12 | 1,347 | 1,347 | 1,347 | 1,347 | +24 | +1.8% | 200 |
| 2024/06/11 | 1,339 | 1,339 | 1,323 | 1,323 | -19 | -1.4% | 400 |
| 2024/06/10 | 1,342 | 1,342 | 1,342 | 1,342 | - | - | 100 |
| 2024/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/05 | 1,338 | 1,338 | 1,338 | 1,338 | +30 | +2.3% | 300 |
| 2024/06/04 | 1,308 | 1,308 | 1,308 | 1,308 | - | - | 500 |
| 2024/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/28 | 1,323 | 1,323 | 1,323 | 1,323 | +3 | +0.2% | 100 |
| 2024/05/27 | 1,320 | 1,320 | 1,320 | 1,320 | -8 | -0.6% | 500 |
| 2024/05/24 | 1,339 | 1,339 | 1,328 | 1,328 | - | - | 700 |
| 2024/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/22 | 1,318 | 1,318 | 1,318 | 1,318 | +1 | +0.1% | 200 |
| 2024/05/21 | 1,317 | 1,317 | 1,317 | 1,317 | -10 | -0.8% | 100 |
| 2024/05/20 | 1,327 | 1,327 | 1,327 | 1,327 | +2 | +0.2% | 200 |
| 2024/05/17 | 1,340 | 1,349 | 1,320 | 1,325 | -64 | -4.6% | 6,300 |
| 2024/05/16 | 1,356 | 1,389 | 1,345 | 1,389 | +40 | +3% | 5,000 |
| 2024/05/15 | 1,356 | 1,356 | 1,349 | 1,349 | - | - | 1,000 |
| 2024/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/13 | 1,346 | 1,346 | 1,346 | 1,346 | - | - | 300 |
| 2024/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/09 | 1,333 | 1,350 | 1,333 | 1,335 | -12 | -0.9% | 400 |
| 2024/05/08 | 1,345 | 1,347 | 1,345 | 1,347 | ±0 | ±0% | 200 |
| 2024/05/07 | 1,347 | 1,347 | 1,347 | 1,347 | +18 | +1.4% | 100 |
| 2024/05/02 | 1,328 | 1,340 | 1,328 | 1,329 | +5 | +0.4% | 300 |
| 2024/05/01 | 1,350 | 1,350 | 1,324 | 1,324 | - | - | 1,100 |
| 2024/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/25 | 1,336 | 1,340 | 1,336 | 1,340 | +15 | +1.1% | 600 |
| 2024/04/24 | 1,325 | 1,325 | 1,325 | 1,325 | - | - | 100 |
| 2024/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
201～
250
件表示中 / 3691件
類似銘柄と比較する
現在ご覧いただいている「セ キ」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 キ | 134,000円 | +5.6% | -14.2% | - | - | - |
|
四国を中心に印刷業で全国展開。首都圏の受注開拓に重点。紙卸兼営。水性フレキソ印刷進出 |
| サンメッセ | 37,000円 | +3.2% | +16.7% | 2.43% | 18.20倍 | 0.50倍 |
|
総合印刷の中堅。デザインから製版印刷、製本までの一貫体制。ＩＰＳ（情報処理印刷）に注力 |
| エステールＨＤ | 57,200円 | +1.6% | +131.0% | 4.72% | 119.92倍 | 0.50倍 |
|
宝飾品の生産から販売まで一貫体制。ＳＣ内テナントが中心。眼鏡チェーンも。ベトナムに工場 |
| クレステック | 177,700円 | -0.7% | -3.5% | 4.28% | 7.08倍 | 0.64倍 |
|
企業の製品取扱説明書、メカニック向け修理マニュアル制作、印刷。中国、フィリピンなど展開 |
| ＩＦＩＳ | 54,900円 | +22.0% | +13.6% | 3.92% | 10.37倍 | 0.93倍 |
|
投信、年金、証券調査の文書印刷軸にコンセンサス予想等を展開。物流、翻訳、ＳＩ等子会社多彩 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
