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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,730 | 1,734 | 1,701 | 1,714 | +10 | +0.6% | 25,600 |
| 2025/05/01 | 1,684 | 1,707 | 1,641 | 1,704 | +4 | +0.2% | 23,600 |
| 2025/04/30 | 1,657 | 1,710 | 1,599 | 1,700 | +39 | +2.3% | 38,400 |
| 2025/04/28 | 1,704 | 1,740 | 1,660 | 1,661 | -47 | -2.8% | 54,200 |
| 2025/04/25 | 1,657 | 1,716 | 1,646 | 1,708 | +71 | +4.3% | 21,800 |
| 2025/04/24 | 1,623 | 1,649 | 1,611 | 1,637 | +21 | +1.3% | 15,100 |
| 2025/04/23 | 1,620 | 1,641 | 1,605 | 1,616 | +15 | +0.9% | 12,700 |
| 2025/04/22 | 1,610 | 1,620 | 1,583 | 1,601 | -9 | -0.6% | 10,500 |
| 2025/04/21 | 1,608 | 1,640 | 1,605 | 1,610 | -6 | -0.4% | 9,600 |
| 2025/04/18 | 1,611 | 1,656 | 1,611 | 1,616 | +21 | +1.3% | 16,400 |
| 2025/04/17 | 1,620 | 1,650 | 1,590 | 1,595 | -28 | -1.7% | 14,400 |
| 2025/04/16 | 1,680 | 1,680 | 1,590 | 1,623 | -43 | -2.6% | 38,300 |
| 2025/04/15 | 1,644 | 1,682 | 1,623 | 1,666 | +55 | +3.4% | 30,800 |
| 2025/04/14 | 1,558 | 1,624 | 1,526 | 1,611 | +89 | +5.8% | 25,000 |
| 2025/04/11 | 1,468 | 1,537 | 1,421 | 1,522 | +31 | +2.1% | 20,000 |
| 2025/04/10 | 1,455 | 1,549 | 1,455 | 1,491 | +126 | +9.2% | 29,800 |
| 2025/04/09 | 1,336 | 1,398 | 1,321 | 1,365 | -1 | -0.1% | 42,100 |
| 2025/04/08 | 1,330 | 1,411 | 1,326 | 1,366 | +156 | +12.9% | 42,500 |
| 2025/04/07 | 1,177 | 1,267 | 1,173 | 1,210 | -231 | -16% | 85,100 |
| 2025/04/04 | 1,545 | 1,555 | 1,335 | 1,441 | -158 | -9.9% | 188,900 |
| 2025/04/03 | 1,540 | 1,631 | 1,531 | 1,599 | -21 | -1.3% | 37,400 |
| 2025/04/02 | 1,621 | 1,637 | 1,592 | 1,620 | -1 | -0.1% | 7,300 |
| 2025/04/01 | 1,651 | 1,657 | 1,612 | 1,621 | -18 | -1.1% | 16,700 |
| 2025/03/31 | 1,703 | 1,703 | 1,636 | 1,639 | -104 | -6% | 45,200 |
| 2025/03/28 | 1,728 | 1,760 | 1,716 | 1,743 | +37 | +2.2% | 22,200 |
| 2025/03/27 | 1,736 | 1,750 | 1,704 | 1,706 | -44 | -2.5% | 31,100 |
| 2025/03/26 | 1,784 | 1,784 | 1,750 | 1,750 | -9 | -0.5% | 14,200 |
| 2025/03/25 | 1,779 | 1,790 | 1,759 | 1,759 | -14 | -0.8% | 12,700 |
| 2025/03/24 | 1,791 | 1,811 | 1,772 | 1,773 | -28 | -1.6% | 17,000 |
| 2025/03/21 | 1,809 | 1,820 | 1,780 | 1,801 | +1 | +0.1% | 21,100 |
| 2025/03/19 | 1,816 | 1,823 | 1,780 | 1,800 | -15 | -0.8% | 21,900 |
| 2025/03/18 | 1,812 | 1,861 | 1,804 | 1,815 | +20 | +1.1% | 22,300 |
| 2025/03/17 | 1,771 | 1,799 | 1,770 | 1,795 | +26 | +1.5% | 14,000 |
| 2025/03/14 | 1,742 | 1,780 | 1,740 | 1,769 | +17 | +1% | 14,800 |
| 2025/03/13 | 1,780 | 1,800 | 1,752 | 1,752 | -34 | -1.9% | 18,600 |
| 2025/03/12 | 1,776 | 1,824 | 1,776 | 1,786 | -6 | -0.3% | 7,600 |
| 2025/03/11 | 1,758 | 1,798 | 1,727 | 1,792 | -6 | -0.3% | 33,800 |
| 2025/03/10 | 1,806 | 1,818 | 1,783 | 1,798 | -12 | -0.7% | 17,300 |
| 2025/03/07 | 1,823 | 1,841 | 1,799 | 1,810 | -32 | -1.7% | 11,000 |
| 2025/03/06 | 1,887 | 1,889 | 1,840 | 1,842 | -32 | -1.7% | 12,000 |
| 2025/03/05 | 1,800 | 1,876 | 1,781 | 1,874 | +100 | +5.6% | 33,400 |
| 2025/03/04 | 1,780 | 1,789 | 1,748 | 1,774 | -22 | -1.2% | 22,500 |
| 2025/03/03 | 1,837 | 1,837 | 1,793 | 1,796 | -15 | -0.8% | 14,700 |
| 2025/02/28 | 1,810 | 1,854 | 1,781 | 1,811 | -13 | -0.7% | 38,300 |
| 2025/02/27 | 1,836 | 1,836 | 1,811 | 1,824 | -13 | -0.7% | 11,800 |
| 2025/02/26 | 1,833 | 1,847 | 1,804 | 1,837 | +4 | +0.2% | 25,300 |
| 2025/02/25 | 1,893 | 1,893 | 1,813 | 1,833 | -100 | -5.2% | 54,600 |
| 2025/02/21 | 1,931 | 1,955 | 1,919 | 1,933 | -21 | -1.1% | 18,300 |
| 2025/02/20 | 1,977 | 2,012 | 1,926 | 1,954 | -9 | -0.5% | 39,900 |
| 2025/02/19 | 1,962 | 2,077 | 1,943 | 1,963 | +24 | +1.2% | 67,200 |
1～
50
件表示中 / 819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 | 171,400円 | +12.1% | +29.7% | 0.00% | 32.58倍 | 7.48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 |
| クロップス | 101,400円 | +11.7% | +12.2% | 1.97% | 9.25倍 | 0.85倍 |
|
東海地盤の携帯電話販売会社。「ａｕ」専売。飲食店舗賃貸子会社イノベーションＨＤ稼ぎ大 |
| トビラシステム | 91,200円 | +10.2% | +0.2% | 2.19% | 16.62倍 | 3.77倍 |
|
独自の抽出アルゴリズムを用い迷惑電話番号を自動的に拒否、警告するシステムを開発、提供 |
| 環境フレン | 3,300円 | -1.4% | - | 0.00% | - | 3.02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 |
| ドリームアーツ | 235,000円 | +11.3% | +14.1% | 1.70% | 15.04倍 | 3.94倍 |
|
顧客がプログラミング不要で社内利用アプリを作れるＳａａＳが収益柱、情報共有ソフト併営 |
市場注目の銘柄
チャート関連のコラム
