ＳＥホールディングス・アンド・インキュベーションズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/09/02 | 22,000 | 23,200 | 20,020 | 20,330 | +1,130 | +5.9% | 13,248 |
| 2010/09/01 | 19,440 | 19,700 | 19,010 | 19,200 | -390 | -2% | 898 |
| 2010/08/31 | 20,300 | 20,300 | 19,160 | 19,590 | -780 | -3.8% | 1,211 |
| 2010/08/30 | 20,610 | 20,880 | 19,900 | 20,370 | +220 | +1.1% | 1,343 |
| 2010/08/27 | 20,520 | 21,310 | 19,770 | 20,150 | -1,160 | -5.4% | 3,694 |
| 2010/08/26 | 20,500 | 23,000 | 20,500 | 21,310 | +710 | +3.4% | 6,268 |
| 2010/08/25 | 23,100 | 24,500 | 19,720 | 20,600 | -1,800 | -8% | 19,618 |
| 2010/08/24 | 19,600 | 22,400 | 19,150 | 22,400 | +4,000 | +21.7% | 6,958 |
| 2010/08/23 | 18,000 | 18,900 | 17,810 | 18,400 | +150 | +0.8% | 621 |
| 2010/08/20 | 17,710 | 18,500 | 17,650 | 18,250 | -1,040 | -5.4% | 1,840 |
| 2010/08/19 | 17,210 | 19,480 | 17,160 | 19,290 | +2,270 | +13.3% | 3,166 |
| 2010/08/18 | 18,250 | 19,090 | 17,000 | 17,020 | +320 | +1.9% | 2,684 |
| 2010/08/17 | 18,050 | 18,450 | 16,300 | 16,700 | -1,750 | -9.5% | 1,986 |
| 2010/08/16 | 20,050 | 20,050 | 18,450 | 18,450 | -1,600 | -8% | 1,674 |
| 2010/08/13 | 20,050 | 20,500 | 20,020 | 20,050 | -750 | -3.6% | 740 |
| 2010/08/12 | 20,560 | 20,900 | 20,030 | 20,800 | -760 | -3.5% | 1,020 |
| 2010/08/11 | 21,000 | 21,890 | 20,520 | 21,560 | +480 | +2.3% | 879 |
| 2010/08/10 | 22,030 | 22,500 | 21,000 | 21,080 | -170 | -0.8% | 1,284 |
| 2010/08/09 | 21,650 | 21,780 | 20,910 | 21,250 | -1,130 | -5% | 1,663 |
| 2010/08/06 | 22,750 | 22,810 | 21,710 | 22,380 | -630 | -2.7% | 1,893 |
| 2010/08/05 | 24,380 | 24,500 | 22,900 | 23,010 | -1,790 | -7.2% | 2,701 |
| 2010/08/04 | 23,980 | 26,750 | 23,900 | 24,800 | +2,200 | +9.7% | 7,275 |
| 2010/08/03 | 23,300 | 24,000 | 22,500 | 22,600 | -300 | -1.3% | 862 |
| 2010/08/02 | 24,000 | 24,150 | 22,900 | 22,900 | -1,000 | -4.2% | 1,226 |
| 2010/07/30 | 25,000 | 25,000 | 23,860 | 23,900 | -1,390 | -5.5% | 1,721 |
| 2010/07/29 | 25,900 | 26,500 | 25,000 | 25,290 | -1,610 | -6% | 3,399 |
| 2010/07/28 | 24,340 | 28,200 | 24,340 | 26,900 | +3,210 | +13.6% | 8,457 |
| 2010/07/27 | 23,050 | 25,900 | 23,050 | 23,690 | +610 | +2.6% | 4,661 |
| 2010/07/26 | 22,580 | 23,790 | 22,580 | 23,080 | +500 | +2.2% | 831 |
| 2010/07/23 | 22,600 | 24,000 | 22,170 | 22,580 | +1,020 | +4.7% | 1,535 |
| 2010/07/22 | 22,960 | 23,410 | 21,230 | 21,560 | -2,240 | -9.4% | 1,785 |
| 2010/07/21 | 24,190 | 25,700 | 23,560 | 23,800 | -150 | -0.6% | 1,388 |
| 2010/07/20 | 23,730 | 24,540 | 23,730 | 23,950 | -1,250 | -5% | 1,196 |
| 2010/07/16 | 26,160 | 26,160 | 24,900 | 25,200 | -1,340 | -5% | 1,927 |
| 2010/07/15 | 27,200 | 27,350 | 26,500 | 26,540 | -650 | -2.4% | 1,267 |
| 2010/07/14 | 27,000 | 29,520 | 26,950 | 27,190 | +540 | +2% | 5,490 |
| 2010/07/13 | 27,230 | 27,890 | 26,600 | 26,650 | -360 | -1.3% | 1,204 |
| 2010/07/12 | 27,100 | 28,010 | 26,950 | 27,010 | -770 | -2.8% | 1,127 |
| 2010/07/09 | 28,890 | 29,000 | 27,330 | 27,780 | -610 | -2.1% | 2,692 |
| 2010/07/08 | 28,700 | 31,200 | 28,100 | 28,390 | +580 | +2.1% | 8,686 |
| 2010/07/07 | 28,510 | 29,500 | 27,600 | 27,810 | -630 | -2.2% | 1,910 |
| 2010/07/06 | 29,050 | 29,290 | 26,850 | 28,440 | -570 | -2% | 3,478 |
| 2010/07/05 | 30,600 | 31,050 | 28,910 | 29,010 | -570 | -1.9% | 7,728 |
| 2010/07/02 | 24,610 | 29,580 | 24,580 | 29,580 | +5,000 | +20.3% | 11,074 |
| 2010/07/01 | 24,900 | 25,490 | 24,200 | 24,580 | -1,820 | -6.9% | 2,200 |
| 2010/06/30 | 25,700 | 26,850 | 24,800 | 26,400 | -400 | -1.5% | 2,204 |
| 2010/06/29 | 28,400 | 28,800 | 25,810 | 26,800 | +500 | +1.9% | 2,774 |
| 2010/06/28 | 29,220 | 29,220 | 26,300 | 26,300 | -2,350 | -8.2% | 2,441 |
| 2010/06/25 | 29,300 | 29,550 | 28,620 | 28,650 | -1,850 | -6.1% | 2,280 |
| 2010/06/24 | 31,650 | 32,250 | 30,500 | 30,500 | -1,650 | -5.1% | 2,416 |
3651～
3700
件表示中 / 3756件
類似銘柄と比較する
現在ご覧いただいている「ＳＥ Ｈ＆Ｉ」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 |
|---|---|---|---|---|---|---|---|---|
| ＳＥ Ｈ＆Ｉ | 37,700円 | +2.2% | +11.1% | 0.93% | 10.16倍 | 0.67倍 |
|
技術書出版の翔泳社のほかマーケティング支援、スマホコンテンツ作成、技術者派遣・研修も |
| ＤＭＰ | 206,800円 | +5.6% | -90.8% | 0.00% | 325.16倍 | 1.80倍 |
|
研究開発型ファブレス半導体企業。描画向け回路設計の使用許諾から、ＡＩ関連に軸足移行 |
| アクリート | 91,700円 | +34.2% | +47.4% | 0.00% | 24.54倍 | 3.51倍 |
|
企業から個人向けのＳＭＳ（ショートメッセージ）配信代行サービス展開。認証用途が多い |
| ケイブ | 96,000円 | +3.8% | +23.8% | 1.04% | 5.78倍 | 1.13倍 |
|
ソーシャルゲームを柱にＰＣオンライン・家庭用ゲームも展開。ライブ配信サービスにも進出 |
| ＰＳＯＬ | 206,900円 | +8.1% | +16.5% | 1.21% | 19.36倍 | 2.01倍 |
|
資産運用会社など金融機関向けＳＩ（ＤＸ推進・コンサル）主力で元請け多い。ＲＰＡ関連等も |
市場注目の銘柄
チャート関連のコラム
