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 |
|---|---|---|---|---|---|---|---|
| 2010/07/08 | 15,510 | 15,510 | 15,100 | 15,100 | -1,280 | -7.8% | 4 |
| 2010/07/07 | 16,380 | 16,380 | 16,380 | 16,380 | +80 | +0.5% | 1 |
| 2010/07/06 | 16,300 | 16,300 | 16,300 | 16,300 | - | - | 1 |
| 2010/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/02 | 15,490 | 15,490 | 15,490 | 15,490 | - | - | 1 |
| 2010/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/30 | 15,200 | 15,200 | 14,800 | 15,000 | -100 | -0.7% | 26 |
| 2010/06/29 | 15,000 | 15,100 | 15,000 | 15,100 | +100 | +0.7% | 23 |
| 2010/06/28 | 15,660 | 15,660 | 15,000 | 15,000 | -10 | -0.1% | 52 |
| 2010/06/25 | 15,000 | 15,490 | 14,800 | 15,010 | +100 | +0.7% | 30 |
| 2010/06/24 | 14,900 | 14,910 | 14,900 | 14,910 | -90 | -0.6% | 2 |
| 2010/06/23 | 14,980 | 15,000 | 14,980 | 15,000 | +170 | +1.1% | 4 |
| 2010/06/22 | 14,850 | 14,850 | 14,830 | 14,830 | -20 | -0.1% | 3 |
| 2010/06/21 | 14,820 | 14,850 | 14,820 | 14,850 | -150 | -1% | 9 |
| 2010/06/18 | 14,810 | 15,000 | 14,810 | 15,000 | - | - | 4 |
| 2010/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/16 | 15,500 | 15,500 | 15,500 | 15,500 | - | - | 2 |
| 2010/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/10 | 15,000 | 15,900 | 15,000 | 15,900 | +1,050 | +7.1% | 2 |
| 2010/06/09 | 14,920 | 14,960 | 14,830 | 14,850 | -70 | -0.5% | 14 |
| 2010/06/08 | 14,920 | 14,920 | 14,920 | 14,920 | -10 | -0.1% | 1 |
| 2010/06/07 | 15,130 | 15,130 | 14,930 | 14,930 | -1,070 | -6.7% | 6 |
| 2010/06/04 | 15,890 | 16,000 | 15,890 | 16,000 | +10 | +0.1% | 5 |
| 2010/06/03 | 15,520 | 15,990 | 15,520 | 15,990 | +240 | +1.5% | 2 |
| 2010/06/02 | 15,700 | 15,750 | 15,700 | 15,750 | -480 | -3% | 14 |
| 2010/06/01 | 16,110 | 16,230 | 16,110 | 16,230 | -60 | -0.4% | 12 |
| 2010/05/31 | 15,520 | 16,290 | 15,500 | 16,290 | +360 | +2.3% | 23 |
| 2010/05/28 | 16,100 | 16,100 | 15,110 | 15,930 | +1,630 | +11.4% | 12 |
| 2010/05/27 | 14,100 | 14,900 | 14,100 | 14,300 | -1,190 | -7.7% | 16 |
| 2010/05/26 | 15,000 | 15,490 | 14,000 | 15,490 | +90 | +0.6% | 34 |
| 2010/05/25 | 15,250 | 15,420 | 15,000 | 15,400 | - | - | 21 |
| 2010/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/21 | 15,400 | 15,400 | 15,200 | 15,400 | ±0 | ±0% | 3 |
| 2010/05/20 | 14,400 | 15,400 | 14,400 | 15,400 | +1,400 | +10% | 6 |
| 2010/05/19 | 14,500 | 14,500 | 14,000 | 14,000 | -1,100 | -7.3% | 28 |
| 2010/05/18 | 15,260 | 15,260 | 15,000 | 15,100 | -900 | -5.6% | 24 |
| 2010/05/17 | 15,470 | 16,000 | 15,470 | 16,000 | -400 | -2.4% | 15 |
| 2010/05/14 | 16,000 | 16,400 | 15,250 | 16,400 | -270 | -1.6% | 48 |
| 2010/05/13 | 17,000 | 17,000 | 16,210 | 16,670 | +790 | +5% | 5 |
| 2010/05/12 | 18,170 | 18,170 | 15,880 | 15,880 | -2,320 | -12.7% | 61 |
| 2010/05/11 | 17,500 | 18,200 | 17,000 | 18,200 | +700 | +4% | 48 |
| 2010/05/10 | 16,610 | 17,500 | 16,500 | 17,500 | +900 | +5.4% | 36 |
| 2010/05/07 | 16,710 | 17,000 | 16,300 | 16,600 | -1,400 | -7.8% | 93 |
| 2010/05/06 | 17,200 | 18,000 | 16,950 | 18,000 | +250 | +1.4% | 73 |
| 2010/04/30 | 17,500 | 17,800 | 17,250 | 17,750 | +260 | +1.5% | 95 |
| 2010/04/28 | 17,370 | 17,990 | 17,210 | 17,490 | -280 | -1.6% | 228 |
| 2010/04/27 | 18,000 | 18,070 | 17,200 | 17,770 | -830 | -4.5% | 218 |
| 2010/04/26 | 18,000 | 21,300 | 17,000 | 18,600 | +1,300 | +7.5% | 1,279 |
3701～
3750
件表示中 / 3767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 | 33,300円 | +14.9% | +194.6% | 1.50% | 34.16倍 | 2.16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 |
| ＢＴＭ | 88,600円 | +22.5% | +10.5% | 0.00% | 36.71倍 | 3.79倍 |
|
全国の開発会社と連携しエンジニアと企業をマッチング。自社社員による受託開発も手がける |
| ＶＰＪ | 154,300円 | +12.3% | +21.2% | 1.02% | 19.73倍 | 2.20倍 |
|
画像等のコンテンツや媒体を制作・管理・配信できるシステムの専門企業。東京と沖縄で開発 |
| ＧＳＩ | 123,800円 | +5.9% | -28.4% | 4.60% | 12.57倍 | 1.13倍 |
|
札幌発祥のシステム開発企業で、顧客先への常駐開発が主体、情報通信業向け多い。受託開発も |
| エクスモーション | 82,100円 | +13.0% | +27.4% | 2.44% | 19.34倍 | 1.56倍 |
|
組み込みソフトの品質改善に特化したコンサル会社。主力は自動車分野。ソルクシーズ子会社 |
市場注目の銘柄
チャート関連のコラム
