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 |
|---|---|---|---|---|---|---|---|
| 2024/02/07 | 1,332 | 1,335 | 1,332 | 1,335 | +3 | +0.2% | 300 |
| 2024/02/06 | 1,332 | 1,332 | 1,332 | 1,332 | -8 | -0.6% | 300 |
| 2024/02/05 | 1,343 | 1,343 | 1,340 | 1,340 | -3 | -0.2% | 200 |
| 2024/02/02 | 1,342 | 1,343 | 1,336 | 1,343 | -29 | -2.1% | 1,200 |
| 2024/02/01 | 1,345 | 1,372 | 1,345 | 1,372 | +27 | +2% | 3,400 |
| 2024/01/31 | 1,345 | 1,345 | 1,345 | 1,345 | ±0 | ±0% | 2,100 |
| 2024/01/30 | 1,345 | 1,345 | 1,345 | 1,345 | ±0 | ±0% | 100 |
| 2024/01/29 | 1,349 | 1,349 | 1,345 | 1,345 | +5 | +0.4% | 1,100 |
| 2024/01/26 | 1,340 | 1,340 | 1,340 | 1,340 | ±0 | ±0% | 100 |
| 2024/01/25 | 1,333 | 1,340 | 1,333 | 1,340 | +7 | +0.5% | 700 |
| 2024/01/24 | 1,338 | 1,350 | 1,333 | 1,333 | +6 | +0.5% | 1,200 |
| 2024/01/23 | 1,327 | 1,327 | 1,327 | 1,327 | ±0 | ±0% | 300 |
| 2024/01/22 | 1,327 | 1,327 | 1,327 | 1,327 | ±0 | ±0% | 300 |
| 2024/01/19 | 1,327 | 1,327 | 1,327 | 1,327 | ±0 | ±0% | 300 |
| 2024/01/18 | 1,329 | 1,350 | 1,327 | 1,327 | -2 | -0.2% | 1,200 |
| 2024/01/17 | 1,330 | 1,330 | 1,329 | 1,329 | -1 | -0.1% | 800 |
| 2024/01/16 | 1,337 | 1,350 | 1,330 | 1,330 | -7 | -0.5% | 1,100 |
| 2024/01/15 | 1,337 | 1,340 | 1,337 | 1,337 | ±0 | ±0% | 600 |
| 2024/01/12 | 1,337 | 1,337 | 1,337 | 1,337 | ±0 | ±0% | 100 |
| 2024/01/11 | 1,337 | 1,338 | 1,336 | 1,337 | ±0 | ±0% | 1,500 |
| 2024/01/10 | 1,337 | 1,337 | 1,337 | 1,337 | -1 | -0.1% | 200 |
| 2024/01/09 | 1,334 | 1,338 | 1,334 | 1,338 | +4 | +0.3% | 200 |
| 2024/01/05 | 1,334 | 1,334 | 1,334 | 1,334 | - | - | 100 |
| 2024/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/28 | 1,304 | 1,304 | 1,304 | 1,304 | -26 | -2% | 300 |
| 2023/12/27 | 1,320 | 1,330 | 1,320 | 1,330 | +10 | +0.8% | 1,400 |
| 2023/12/26 | 1,320 | 1,330 | 1,320 | 1,320 | ±0 | ±0% | 700 |
| 2023/12/25 | 1,303 | 1,320 | 1,303 | 1,320 | +17 | +1.3% | 1,000 |
| 2023/12/22 | 1,303 | 1,303 | 1,303 | 1,303 | +1 | +0.1% | 400 |
| 2023/12/21 | 1,302 | 1,302 | 1,302 | 1,302 | -2 | -0.2% | 100 |
| 2023/12/20 | 1,320 | 1,320 | 1,300 | 1,304 | - | - | 2,300 |
| 2023/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/18 | 1,312 | 1,320 | 1,312 | 1,320 | +8 | +0.6% | 300 |
| 2023/12/15 | 1,301 | 1,315 | 1,301 | 1,312 | +11 | +0.8% | 4,700 |
| 2023/12/14 | 1,302 | 1,302 | 1,301 | 1,301 | -2 | -0.2% | 300 |
| 2023/12/13 | 1,303 | 1,303 | 1,303 | 1,303 | ±0 | ±0% | 100 |
| 2023/12/12 | 1,302 | 1,303 | 1,301 | 1,303 | +1 | +0.1% | 600 |
| 2023/12/11 | 1,302 | 1,302 | 1,302 | 1,302 | ±0 | ±0% | 300 |
| 2023/12/08 | 1,302 | 1,302 | 1,302 | 1,302 | -3 | -0.2% | 300 |
| 2023/12/07 | 1,305 | 1,305 | 1,305 | 1,305 | ±0 | ±0% | 200 |
| 2023/12/06 | 1,303 | 1,305 | 1,303 | 1,305 | +2 | +0.2% | 300 |
| 2023/12/05 | 1,303 | 1,310 | 1,303 | 1,303 | ±0 | ±0% | 500 |
| 2023/12/04 | 1,310 | 1,310 | 1,303 | 1,303 | -7 | -0.5% | 700 |
| 2023/12/01 | 1,310 | 1,310 | 1,310 | 1,310 | ±0 | ±0% | 200 |
| 2023/11/30 | 1,310 | 1,310 | 1,310 | 1,310 | ±0 | ±0% | 500 |
| 2023/11/29 | 1,310 | 1,310 | 1,310 | 1,310 | ±0 | ±0% | 400 |
| 2023/11/28 | 1,310 | 1,310 | 1,310 | 1,310 | ±0 | ±0% | 600 |
| 2023/11/27 | 1,305 | 1,310 | 1,305 | 1,310 | +5 | +0.4% | 400 |
| 2023/11/24 | 1,307 | 1,316 | 1,300 | 1,305 | -2 | -0.2% | 2,300 |
301～
350
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
