- 株価・信用残
- 売買内訳
(株)セックの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 4,360（26/06/01）
- 年初来安値
- 2,791（26/04/24）
- PER（過去3年平均）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/6/12 | 3,320 | 3,380 | 3,270 | 3,285 | 124,100 | 3,285 | 21.29 | 3.25 |
| 2026/6/11 | 3,220 | 3,265 | 3,155 | 3,220 | 120,400 | 3,220 | 20.87 | 3.19 |
| 2026/6/10 | 3,395 | 3,410 | 3,250 | 3,300 | 166,400 | 3,300 | 21.39 | 3.27 |
| 2026/6/9 | 3,650 | 3,655 | 3,410 | 3,450 | 209,400 | 3,450 | 22.36 | 3.42 |
| 2026/6/8 | 3,575 | 3,645 | 3,500 | 3,585 | 164,200 | 3,585 | 23.24 | 3.55 |
| 2026/6/5 | 3,775 | 3,890 | 3,740 | 3,770 | 126,200 | 3,770 | 24.44 | 3.73 |
| 2026/6/4 | 3,805 | 3,825 | 3,665 | 3,750 | 145,500 | 3,750 | 24.31 | 3.71 |
| 2026/6/3 | 4,000 | 4,000 | 3,800 | 3,915 | 149,100 | 3,915 | 25.38 | 3.88 |
| 2026/6/2 | 3,985 | 4,060 | 3,845 | 4,060 | 174,200 | 4,060 | 26.32 | 4.02 |
| 2026/6/1 | 4,150 | 4,360 | 4,005 | 4,035 | 239,800 | 4,035 | 26.16 | 3.99 |
| 2026/5/29 | 3,950 | 4,245 | 3,935 | 4,080 | 236,200 | 4,080 | ||
| 2026/5/28 | 3,810 | 3,935 | 3,775 | 3,910 | 163,700 | 3,910 | ||
| 2026/5/27 | 4,200 | 4,205 | 3,865 | 3,880 | 242,800 | 3,880 | ||
| 2026/5/26 | 4,165 | 4,210 | 3,980 | 4,165 | 165,600 | 4,165 | ||
| 2026/5/25 | 4,000 | 4,270 | 3,900 | 4,150 | 333,900 | 4,150 | ||
| 2026/5/22 | 3,730 | 3,975 | 3,710 | 3,890 | 195,600 | 3,890 | ||
| 2026/5/21 | 3,650 | 3,710 | 3,565 | 3,675 | 118,600 | 3,675 | ||
| 2026/5/20 | 3,700 | 3,700 | 3,400 | 3,480 | 179,800 | 3,480 | ||
| 2026/5/19 | 3,800 | 3,875 | 3,700 | 3,730 | 167,900 | 3,730 | ||
| 2026/5/18 | 3,715 | 3,795 | 3,610 | 3,740 | 166,200 | 3,740 |
VIP倶楽部を購入して時系列データをダウンロード（CSV）
PER、PBRに関しては時系列データのダウンロード対象外となります。
1〜20/242件
