セキュアの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 2,282 | 2,440 | 2,240 | 2,426 | +166 | +7.3% | 427,600 |
| 2024/05/13 | 2,305 | 2,369 | 2,218 | 2,260 | +55 | +2.5% | 422,400 |
| 2024/05/10 | 2,317 | 2,495 | 2,160 | 2,205 | +5 | +0.2% | 896,400 |
| 2024/05/09 | 2,299 | 2,600 | 2,071 | 2,200 | +1 | ±0% | 3,470,300 |
| 2024/05/08 | 2,649 | 3,105 | 2,199 | 2,199 | -500 | -18.5% | 3,358,200 |
| 2024/05/07 | 2,227 | 2,705 | 2,227 | 2,699 | +494 | +22.4% | 2,043,600 |
| 2024/05/02 | 2,020 | 2,350 | 1,954 | 2,205 | +185 | +9.2% | 587,300 |
| 2024/05/01 | 1,920 | 2,149 | 1,904 | 2,020 | +108 | +5.6% | 614,100 |
| 2024/04/30 | 1,769 | 1,929 | 1,768 | 1,912 | +132 | +7.4% | 220,300 |
| 2024/04/26 | 1,842 | 1,867 | 1,771 | 1,780 | -95 | -5.1% | 162,700 |
| 2024/04/25 | 1,910 | 1,930 | 1,831 | 1,875 | -22 | -1.2% | 425,000 |
| 2024/04/24 | 1,795 | 1,920 | 1,712 | 1,897 | +214 | +12.7% | 862,700 |
| 2024/04/23 | 1,597 | 1,814 | 1,585 | 1,683 | +166 | +10.9% | 753,900 |
| 2024/04/22 | 1,490 | 1,519 | 1,466 | 1,517 | +56 | +3.8% | 46,500 |
| 2024/04/19 | 1,495 | 1,550 | 1,441 | 1,461 | -34 | -2.3% | 187,200 |
| 2024/04/18 | 1,421 | 1,516 | 1,406 | 1,495 | +79 | +5.6% | 71,500 |
| 2024/04/17 | 1,428 | 1,452 | 1,396 | 1,416 | +13 | +0.9% | 32,900 |
| 2024/04/16 | 1,421 | 1,430 | 1,392 | 1,403 | -32 | -2.2% | 13,600 |
| 2024/04/15 | 1,398 | 1,450 | 1,398 | 1,435 | +32 | +2.3% | 17,400 |
| 2024/04/12 | 1,427 | 1,435 | 1,398 | 1,403 | -25 | -1.8% | 15,900 |
| 2024/04/11 | 1,424 | 1,428 | 1,395 | 1,428 | -7 | -0.5% | 14,800 |
| 2024/04/10 | 1,426 | 1,463 | 1,426 | 1,435 | +16 | +1.1% | 28,800 |
| 2024/04/09 | 1,390 | 1,426 | 1,389 | 1,419 | +29 | +2.1% | 15,400 |
| 2024/04/08 | 1,390 | 1,396 | 1,374 | 1,390 | -2 | -0.1% | 11,900 |
| 2024/04/05 | 1,370 | 1,397 | 1,362 | 1,392 | +12 | +0.9% | 19,100 |
| 2024/04/04 | 1,399 | 1,399 | 1,361 | 1,380 | +5 | +0.4% | 24,700 |
| 2024/04/03 | 1,372 | 1,400 | 1,365 | 1,375 | -13 | -0.9% | 19,100 |
| 2024/04/02 | 1,405 | 1,406 | 1,371 | 1,388 | -17 | -1.2% | 29,700 |
| 2024/04/01 | 1,427 | 1,445 | 1,398 | 1,405 | -22 | -1.5% | 27,800 |
| 2024/03/29 | 1,424 | 1,441 | 1,412 | 1,427 | -7 | -0.5% | 15,700 |
| 2024/03/28 | 1,411 | 1,439 | 1,409 | 1,434 | +13 | +0.9% | 21,700 |
| 2024/03/27 | 1,456 | 1,456 | 1,416 | 1,421 | -24 | -1.7% | 29,200 |
| 2024/03/26 | 1,449 | 1,458 | 1,436 | 1,445 | -1 | -0.1% | 11,700 |
| 2024/03/25 | 1,455 | 1,479 | 1,445 | 1,446 | -15 | -1% | 13,900 |
| 2024/03/22 | 1,455 | 1,474 | 1,439 | 1,461 | ±0 | ±0% | 27,000 |
| 2024/03/21 | 1,446 | 1,470 | 1,433 | 1,461 | +30 | +2.1% | 22,300 |
| 2024/03/19 | 1,462 | 1,462 | 1,410 | 1,431 | -16 | -1.1% | 36,100 |
| 2024/03/18 | 1,418 | 1,456 | 1,409 | 1,447 | +33 | +2.3% | 27,900 |
| 2024/03/15 | 1,460 | 1,460 | 1,405 | 1,414 | -57 | -3.9% | 50,600 |
| 2024/03/14 | 1,458 | 1,474 | 1,425 | 1,471 | +5 | +0.3% | 40,000 |
| 2024/03/13 | 1,470 | 1,505 | 1,440 | 1,466 | +16 | +1.1% | 61,200 |
| 2024/03/12 | 1,460 | 1,470 | 1,419 | 1,450 | -31 | -2.1% | 53,800 |
| 2024/03/11 | 1,501 | 1,518 | 1,464 | 1,481 | -60 | -3.9% | 58,300 |
| 2024/03/08 | 1,561 | 1,590 | 1,520 | 1,541 | -48 | -3% | 69,400 |
| 2024/03/07 | 1,640 | 1,640 | 1,571 | 1,589 | -41 | -2.5% | 60,800 |
| 2024/03/06 | 1,625 | 1,673 | 1,618 | 1,630 | -42 | -2.5% | 60,100 |
| 2024/03/05 | 1,582 | 1,672 | 1,561 | 1,672 | +72 | +4.5% | 75,700 |
| 2024/03/04 | 1,550 | 1,659 | 1,515 | 1,600 | +50 | +3.2% | 77,800 |
| 2024/03/01 | 1,617 | 1,618 | 1,501 | 1,550 | -49 | -3.1% | 67,800 |
| 2024/02/29 | 1,556 | 1,604 | 1,545 | 1,599 | +43 | +2.8% | 32,900 |
1～
50
件表示中 / 581件
類似銘柄と比較する
現在ご覧いただいている「セキュア」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 |
|---|---|---|---|---|---|---|---|---|
| セキュア | 268,000円 | +20.4% | +31.4% | 0.00% | 66.97倍 | 12.45倍 |
|
入退室管理、監視カメラシステムが２本柱、ＡＩ活用した画像分析システムを第３の柱に育成 |
| 日プロセス | 108,500円 | +5.6% | +3.4% | 3.50% | 14.58倍 | 1.03倍 |
|
独立系システム開発会社。組み込み系、発電所向けの制御系が柱。自動車関連の開発が拡大 |
| ウォンテッドリ | 121,700円 | +1.7% | +0.4% | 1.64% | 11.56倍 | 3.39倍 |
|
ビジネスＳＮＳ「ウォンテッドリー」運営。人材募集掲載ツール利用料が収益源。人材定着支援も |
| カヤック | 69,900円 | +14.5% | -13.3% | 0.56% | 22.52倍 | 2.09倍 |
|
ネット広告などの受託制作、簡易ゲームアプリの広告収入が柱。ｅスポーツ大会の企画・運営も |
| 環境フレン | 4,000円 | 0.0% | +77.5% | 0.00% | 37.74倍 | 3.65倍 |
|
ＩＴ関連やビルメンテ、太陽光発電所の開発などを展開。リユース会社２３年買収で業容急拡大 |
市場注目の銘柄
チャート関連のコラム
