セキュアヴェイルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/23 | 1,337 | 1,340 | 1,301 | 1,323 | -28 | -2.1% | 26,900 |
| 2018/07/20 | 1,365 | 1,411 | 1,331 | 1,351 | -27 | -2% | 61,600 |
| 2018/07/19 | 1,445 | 1,476 | 1,367 | 1,378 | -21 | -1.5% | 183,900 |
| 2018/07/18 | 1,292 | 1,399 | 1,292 | 1,399 | +105 | +8.1% | 90,900 |
| 2018/07/17 | 1,302 | 1,321 | 1,273 | 1,294 | -27 | -2% | 32,700 |
| 2018/07/13 | 1,330 | 1,360 | 1,290 | 1,321 | +33 | +2.6% | 62,600 |
| 2018/07/12 | 1,236 | 1,293 | 1,222 | 1,288 | +42 | +3.4% | 30,200 |
| 2018/07/11 | 1,280 | 1,282 | 1,241 | 1,246 | -54 | -4.2% | 41,400 |
| 2018/07/10 | 1,275 | 1,337 | 1,272 | 1,300 | +50 | +4% | 77,100 |
| 2018/07/09 | 1,214 | 1,251 | 1,196 | 1,250 | +49 | +4.1% | 42,400 |
| 2018/07/06 | 1,182 | 1,229 | 1,169 | 1,201 | +36 | +3.1% | 33,400 |
| 2018/07/05 | 1,224 | 1,246 | 1,117 | 1,165 | -64 | -5.2% | 67,900 |
| 2018/07/04 | 1,220 | 1,253 | 1,200 | 1,229 | -19 | -1.5% | 25,500 |
| 2018/07/03 | 1,319 | 1,347 | 1,200 | 1,248 | -41 | -3.2% | 67,400 |
| 2018/07/02 | 1,365 | 1,379 | 1,276 | 1,289 | -31 | -2.3% | 63,700 |
| 2018/06/29 | 1,363 | 1,406 | 1,310 | 1,320 | -52 | -3.8% | 75,600 |
| 2018/06/28 | 1,260 | 1,389 | 1,233 | 1,372 | +94 | +7.4% | 119,900 |
| 2018/06/27 | 1,254 | 1,286 | 1,231 | 1,278 | +29 | +2.3% | 28,900 |
| 2018/06/26 | 1,185 | 1,258 | 1,142 | 1,249 | +17 | +1.4% | 65,500 |
| 2018/06/25 | 1,317 | 1,371 | 1,230 | 1,232 | -80 | -6.1% | 59,500 |
| 2018/06/22 | 1,314 | 1,353 | 1,292 | 1,312 | -15 | -1.1% | 43,800 |
| 2018/06/21 | 1,290 | 1,333 | 1,270 | 1,327 | +51 | +4% | 56,000 |
| 2018/06/20 | 1,230 | 1,284 | 1,171 | 1,276 | +58 | +4.8% | 77,300 |
| 2018/06/19 | 1,275 | 1,311 | 1,215 | 1,218 | -81 | -6.2% | 80,300 |
| 2018/06/18 | 1,336 | 1,336 | 1,267 | 1,299 | -10 | -0.8% | 70,300 |
| 2018/06/15 | 1,343 | 1,360 | 1,303 | 1,309 | -47 | -3.5% | 96,500 |
| 2018/06/14 | 1,342 | 1,420 | 1,322 | 1,356 | -9 | -0.7% | 104,300 |
| 2018/06/13 | 1,380 | 1,429 | 1,331 | 1,365 | -15 | -1.1% | 173,400 |
| 2018/06/12 | 1,284 | 1,416 | 1,250 | 1,380 | +84 | +6.5% | 270,700 |
| 2018/06/11 | 1,381 | 1,400 | 1,254 | 1,296 | +105 | +8.8% | 437,400 |
| 2018/06/08 | 1,109 | 1,200 | 1,105 | 1,191 | +78 | +7% | 113,000 |
| 2018/06/07 | 1,071 | 1,126 | 1,069 | 1,113 | +44 | +4.1% | 79,500 |
| 2018/06/06 | 1,119 | 1,131 | 1,064 | 1,069 | -52 | -4.6% | 88,800 |
| 2018/06/05 | 1,265 | 1,266 | 1,090 | 1,121 | -124 | -10% | 167,700 |
| 2018/06/04 | 1,210 | 1,256 | 1,164 | 1,245 | +48 | +4% | 162,700 |
| 2018/06/01 | 1,248 | 1,278 | 1,191 | 1,197 | -38 | -3.1% | 207,500 |
| 2018/05/31 | 1,322 | 1,407 | 1,200 | 1,235 | -43 | -3.4% | 636,300 |
| 2018/05/30 | 1,353 | 1,474 | 1,260 | 1,278 | -131 | -9.3% | 548,800 |
| 2018/05/29 | 1,446 | 1,465 | 1,353 | 1,409 | -38 | -2.6% | 386,900 |
| 2018/05/28 | 1,296 | 1,534 | 1,293 | 1,447 | +138 | +10.5% | 1,060,000 |
| 2018/05/25 | 1,197 | 1,440 | 1,162 | 1,309 | +111 | +9.3% | 762,600 |
| 2018/05/24 | 1,185 | 1,244 | 1,116 | 1,198 | +19 | +1.6% | 201,600 |
| 2018/05/23 | 1,155 | 1,189 | 1,094 | 1,179 | +19 | +1.6% | 182,500 |
| 2018/05/22 | 1,041 | 1,207 | 1,031 | 1,160 | +149 | +14.7% | 570,000 |
| 2018/05/21 | 965 | 1,026 | 960 | 1,011 | +54 | +5.6% | 125,500 |
| 2018/05/18 | 946 | 963 | 932 | 957 | -8 | -0.8% | 34,500 |
| 2018/05/17 | 932 | 1,002 | 931 | 965 | +32 | +3.4% | 102,800 |
| 2018/05/16 | 969 | 982 | 905 | 933 | -81 | -8% | 218,200 |
| 2018/05/15 | 1,014 | 1,014 | 1,009 | 1,014 | +150 | +17.4% | 81,400 |
| 2018/05/14 | 878 | 883 | 855 | 864 | +11 | +1.3% | 18,900 |
1701～
1750
件表示中 / 3739件
類似銘柄と比較する
現在ご覧いただいている「セキュアヴェイ」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 |
|---|---|---|---|---|---|---|---|---|
| セキュアヴェイ | 32,400円 | +14.9% | +194.6% | 1.54% | 33.23倍 | 2.10倍 |
|
情報セキュリティ構築やログ（使用履歴）分析サービスに特化。２４時間有人対応監視に特色 |
| ＳＣＡＴ | 48,300円 | +4.8% | +37.8% | 2.90% | 10.11倍 | 0.69倍 |
|
美容サロン向け顧客管理システム、集客支援アプリが主。経理代行や老人ホーム運営も手がける |
| ファインズ | 53,900円 | -2.9% | -3.2% | 0.00% | 11.15倍 | 1.17倍 |
|
「Ｖｉｄｅｏクラウド」として動画配信プラットフォーム提供、動画制作やＤＸコンサルも展開 |
| アイフリーク | 11,600円 | -9.4% | - | 0.00% | - | 3.71倍 |
|
携帯端末向け情報配信が祖業。ＬＩＮＥスタンプも。近年はコンテンツ制作受託に軸足シフト |
| ＧＶＡＴＥＣＨ | 53,300円 | +49.1% | - | 0.00% | - | 4.34倍 |
|
法務部門向けに法務ＳａａＳ「ＯＬＧＡ」、中小向けに登記手続き支援の登記事業を展開 |
市場注目の銘柄
チャート関連のコラム
