セカンドサイトアナリティカの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,954 | 2,150 | 1,942 | 2,039 | +125 | +6.5% | 301,000 |
| 2023/02/01 | 1,745 | 1,939 | 1,745 | 1,914 | +184 | +10.6% | 201,900 |
| 2023/01/31 | 1,697 | 1,748 | 1,675 | 1,730 | +20 | +1.2% | 37,900 |
| 2023/01/30 | 1,682 | 1,739 | 1,668 | 1,710 | +28 | +1.7% | 26,300 |
| 2023/01/27 | 1,675 | 1,700 | 1,667 | 1,682 | -4 | -0.2% | 16,400 |
| 2023/01/26 | 1,733 | 1,775 | 1,671 | 1,686 | -42 | -2.4% | 52,600 |
| 2023/01/25 | 1,715 | 1,749 | 1,701 | 1,728 | -2 | -0.1% | 25,800 |
| 2023/01/24 | 1,804 | 1,804 | 1,709 | 1,730 | -58 | -3.2% | 41,200 |
| 2023/01/23 | 1,780 | 1,843 | 1,761 | 1,788 | +31 | +1.8% | 25,700 |
| 2023/01/20 | 1,800 | 1,800 | 1,751 | 1,757 | -57 | -3.1% | 20,900 |
| 2023/01/19 | 1,825 | 1,855 | 1,796 | 1,814 | +3 | +0.2% | 22,900 |
| 2023/01/18 | 1,759 | 1,830 | 1,735 | 1,811 | +69 | +4% | 45,300 |
| 2023/01/17 | 1,798 | 1,804 | 1,738 | 1,742 | -33 | -1.9% | 25,400 |
| 2023/01/16 | 1,750 | 1,803 | 1,749 | 1,775 | +23 | +1.3% | 28,700 |
| 2023/01/13 | 1,752 | 1,785 | 1,721 | 1,752 | -17 | -1% | 23,400 |
| 2023/01/12 | 1,776 | 1,796 | 1,721 | 1,769 | -6 | -0.3% | 34,500 |
| 2023/01/11 | 1,750 | 1,806 | 1,730 | 1,775 | +46 | +2.7% | 54,900 |
| 2023/01/10 | 1,699 | 1,774 | 1,682 | 1,729 | +30 | +1.8% | 43,900 |
| 2023/01/06 | 1,651 | 1,708 | 1,620 | 1,699 | +44 | +2.7% | 19,500 |
| 2023/01/05 | 1,734 | 1,734 | 1,655 | 1,655 | -44 | -2.6% | 26,500 |
| 2023/01/04 | 1,702 | 1,815 | 1,690 | 1,699 | +9 | +0.5% | 60,900 |
| 2022/12/30 | 1,681 | 1,732 | 1,681 | 1,690 | +9 | +0.5% | 35,600 |
| 2022/12/29 | 1,560 | 1,700 | 1,551 | 1,681 | +101 | +6.4% | 50,600 |
| 2022/12/28 | 1,600 | 1,609 | 1,562 | 1,580 | -36 | -2.2% | 45,900 |
| 2022/12/27 | 1,604 | 1,634 | 1,597 | 1,616 | +36 | +2.3% | 23,100 |
| 2022/12/26 | 1,594 | 1,612 | 1,550 | 1,580 | -14 | -0.9% | 41,300 |
| 2022/12/23 | 1,605 | 1,630 | 1,575 | 1,594 | -69 | -4.1% | 52,100 |
| 2022/12/22 | 1,600 | 1,670 | 1,600 | 1,663 | +83 | +5.3% | 32,800 |
| 2022/12/21 | 1,556 | 1,601 | 1,522 | 1,580 | +38 | +2.5% | 31,900 |
| 2022/12/20 | 1,655 | 1,657 | 1,530 | 1,542 | -114 | -6.9% | 91,900 |
| 2022/12/19 | 1,700 | 1,715 | 1,651 | 1,656 | -40 | -2.4% | 19,200 |
| 2022/12/16 | 1,638 | 1,725 | 1,636 | 1,696 | +26 | +1.6% | 38,600 |
| 2022/12/15 | 1,666 | 1,686 | 1,630 | 1,670 | +3 | +0.2% | 40,900 |
| 2022/12/14 | 1,600 | 1,667 | 1,563 | 1,667 | +79 | +5% | 45,800 |
| 2022/12/13 | 1,647 | 1,650 | 1,580 | 1,588 | -26 | -1.6% | 37,200 |
| 2022/12/12 | 1,580 | 1,678 | 1,570 | 1,614 | +22 | +1.4% | 54,200 |
| 2022/12/09 | 1,574 | 1,624 | 1,558 | 1,592 | +50 | +3.2% | 31,600 |
| 2022/12/08 | 1,592 | 1,592 | 1,518 | 1,542 | -41 | -2.6% | 83,300 |
| 2022/12/07 | 1,650 | 1,660 | 1,580 | 1,583 | -98 | -5.8% | 105,200 |
| 2022/12/06 | 1,699 | 1,729 | 1,672 | 1,681 | -25 | -1.5% | 42,300 |
| 2022/12/05 | 1,686 | 1,735 | 1,668 | 1,706 | +23 | +1.4% | 46,400 |
| 2022/12/02 | 1,699 | 1,722 | 1,681 | 1,683 | -32 | -1.9% | 31,600 |
| 2022/12/01 | 1,720 | 1,750 | 1,700 | 1,715 | +14 | +0.8% | 32,000 |
| 2022/11/30 | 1,787 | 1,795 | 1,683 | 1,701 | -86 | -4.8% | 92,300 |
| 2022/11/29 | 1,796 | 1,818 | 1,714 | 1,787 | +2 | +0.1% | 43,900 |
| 2022/11/28 | 1,855 | 1,873 | 1,785 | 1,785 | -49 | -2.7% | 65,600 |
| 2022/11/25 | 1,883 | 1,883 | 1,777 | 1,834 | -49 | -2.6% | 138,300 |
| 2022/11/24 | 1,825 | 1,895 | 1,762 | 1,883 | +98 | +5.5% | 142,100 |
| 2022/11/22 | 1,752 | 1,830 | 1,713 | 1,785 | +39 | +2.2% | 75,800 |
| 2022/11/21 | 1,800 | 1,817 | 1,734 | 1,746 | -18 | -1% | 83,000 |
551～
600
件表示中 / 755件
類似銘柄と比較する
現在ご覧いただいている「セカンドサイト」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 |
|---|---|---|---|---|---|---|---|---|
| セカンドサイト | 33,700円 | +20.1% | +19.5% | 0.00% | 24.54倍 | 4.03倍 |
|
ＡＩ活用のビジネスコンサルティングと解析システム提供。金融、製造業向けに幅広く展開 |
| ＤＩシステム | 94,500円 | +10.1% | +4.7% | 2.86% | 11.59倍 | 1.91倍 |
|
通信や金融、官公庁向けシステム開発・運用のＳＩ事業が主。新卒者のＩＴ教育研修サービスも |
| ＥｄｕＬａｂ | 28,000円 | -16.0% | - | 0.00% | - | 2.10倍 |
|
各種テストのライセンス提供、テストセンター運営に強み。増進会グループとの提携で浮上狙う |
| カラダノート | 44,400円 | -8.8% | -5.7% | 0.00% | 27.94倍 | 9.60倍 |
|
妊娠育児ママ向け無料アプリなど家族支援展開。生命保険など金融や住宅会社への送客に注力 |
| ネクストジェン | 91,600円 | +2.8% | +44.5% | 1.09% | 14.16倍 | 1.37倍 |
|
ＩＰ電話を日本に初めて導入。大手通信業者に通信ソリューション提供。一般企業向けにも展開 |
市場注目の銘柄
チャート関連のコラム
