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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,633 | 1,638 | 1,620 | 1,620 | +3 | +0.2% | 21,100 |
| 2025/08/20 | 1,637 | 1,637 | 1,614 | 1,617 | +6 | +0.4% | 11,500 |
| 2025/08/19 | 1,602 | 1,612 | 1,581 | 1,611 | +1 | +0.1% | 12,300 |
| 2025/08/18 | 1,638 | 1,638 | 1,597 | 1,610 | -42 | -2.5% | 19,100 |
| 2025/08/15 | 1,677 | 1,696 | 1,613 | 1,652 | -46 | -2.7% | 34,200 |
| 2025/08/14 | 1,517 | 1,705 | 1,517 | 1,698 | +11 | +0.7% | 64,300 |
| 2025/08/13 | 1,738 | 1,738 | 1,687 | 1,687 | -51 | -2.9% | 59,600 |
| 2025/08/12 | 1,715 | 1,745 | 1,715 | 1,738 | +23 | +1.3% | 20,900 |
| 2025/08/08 | 1,718 | 1,720 | 1,709 | 1,715 | +7 | +0.4% | 7,900 |
| 2025/08/07 | 1,703 | 1,717 | 1,703 | 1,708 | +5 | +0.3% | 7,100 |
| 2025/08/06 | 1,716 | 1,717 | 1,700 | 1,703 | -7 | -0.4% | 3,900 |
| 2025/08/05 | 1,713 | 1,735 | 1,709 | 1,710 | +5 | +0.3% | 10,100 |
| 2025/08/04 | 1,686 | 1,733 | 1,659 | 1,705 | -2 | -0.1% | 12,200 |
| 2025/08/01 | 1,715 | 1,740 | 1,689 | 1,707 | -3 | -0.2% | 15,400 |
| 2025/07/31 | 1,680 | 1,713 | 1,680 | 1,710 | +26 | +1.5% | 17,700 |
| 2025/07/30 | 1,696 | 1,726 | 1,675 | 1,684 | -12 | -0.7% | 25,700 |
| 2025/07/29 | 1,666 | 1,728 | 1,666 | 1,696 | +30 | +1.8% | 38,600 |
| 2025/07/28 | 1,600 | 1,673 | 1,591 | 1,666 | +75 | +4.7% | 49,700 |
| 2025/07/25 | 1,595 | 1,608 | 1,586 | 1,591 | -4 | -0.3% | 9,300 |
| 2025/07/24 | 1,603 | 1,603 | 1,585 | 1,595 | +12 | +0.8% | 4,400 |
| 2025/07/23 | 1,605 | 1,605 | 1,583 | 1,583 | -3 | -0.2% | 7,800 |
| 2025/07/22 | 1,635 | 1,638 | 1,579 | 1,586 | -22 | -1.4% | 13,800 |
| 2025/07/18 | 1,593 | 1,635 | 1,576 | 1,608 | +17 | +1.1% | 25,800 |
| 2025/07/17 | 1,547 | 1,603 | 1,547 | 1,591 | +31 | +2% | 9,400 |
| 2025/07/16 | 1,527 | 1,587 | 1,525 | 1,560 | +33 | +2.2% | 8,200 |
| 2025/07/15 | 1,558 | 1,573 | 1,527 | 1,527 | -31 | -2% | 9,900 |
| 2025/07/14 | 1,552 | 1,579 | 1,541 | 1,558 | +3 | +0.2% | 5,000 |
| 2025/07/11 | 1,518 | 1,570 | 1,518 | 1,555 | +40 | +2.6% | 8,500 |
| 2025/07/10 | 1,540 | 1,542 | 1,501 | 1,515 | -24 | -1.6% | 8,600 |
| 2025/07/09 | 1,509 | 1,539 | 1,500 | 1,539 | +39 | +2.6% | 7,700 |
| 2025/07/08 | 1,498 | 1,511 | 1,495 | 1,500 | -4 | -0.3% | 4,300 |
| 2025/07/07 | 1,492 | 1,515 | 1,477 | 1,504 | +10 | +0.7% | 10,100 |
| 2025/07/04 | 1,555 | 1,555 | 1,494 | 1,494 | -27 | -1.8% | 12,100 |
| 2025/07/03 | 1,535 | 1,535 | 1,521 | 1,521 | -10 | -0.7% | 8,200 |
| 2025/07/02 | 1,570 | 1,570 | 1,531 | 1,531 | -44 | -2.8% | 18,400 |
| 2025/07/01 | 1,610 | 1,610 | 1,575 | 1,575 | -47 | -2.9% | 9,100 |
| 2025/06/30 | 1,591 | 1,630 | 1,575 | 1,622 | +52 | +3.3% | 24,700 |
| 2025/06/27 | 1,650 | 1,650 | 1,568 | 1,570 | -43 | -2.7% | 28,400 |
| 2025/06/26 | 1,613 | 1,613 | 1,586 | 1,613 | +22 | +1.4% | 11,600 |
| 2025/06/25 | 1,598 | 1,598 | 1,572 | 1,591 | ±0 | ±0% | 10,000 |
| 2025/06/24 | 1,628 | 1,628 | 1,589 | 1,591 | -4 | -0.3% | 7,900 |
| 2025/06/23 | 1,602 | 1,606 | 1,592 | 1,595 | -31 | -1.9% | 16,400 |
| 2025/06/20 | 1,640 | 1,640 | 1,617 | 1,626 | -13 | -0.8% | 20,300 |
| 2025/06/19 | 1,661 | 1,662 | 1,624 | 1,639 | -22 | -1.3% | 23,400 |
| 2025/06/18 | 1,664 | 1,702 | 1,646 | 1,661 | -13 | -0.8% | 21,800 |
| 2025/06/17 | 1,687 | 1,702 | 1,671 | 1,674 | -13 | -0.8% | 10,800 |
| 2025/06/16 | 1,652 | 1,730 | 1,652 | 1,687 | +35 | +2.1% | 34,100 |
| 2025/06/13 | 1,719 | 1,719 | 1,645 | 1,652 | -52 | -3.1% | 24,100 |
| 2025/06/12 | 1,688 | 1,725 | 1,688 | 1,704 | +9 | +0.5% | 14,000 |
| 2025/06/11 | 1,690 | 1,719 | 1,680 | 1,695 | +2 | +0.1% | 16,200 |
1～
50
件表示中 / 894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 | 162,000円 | +12.1% | +29.7% | 0.00% | 30.86倍 | 3.26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 |
| キーウェア | 102,300円 | +6.6% | -6.0% | 3.32% | 10.69倍 | 1.13倍 |
|
総合システムサービス。ＮＥＣと密接。インフラ関連のシステム開発・構築、運用保守。ＥＲＰも |
| ティアンドエス | 120,800円 | +34.2% | - | 0.83% | 18.61倍 | 3.50倍 |
|
製造業の生産管理システムの受託開発や保守が柱。半導体工場の保守・運用も。ＡＩ関連を育成 |
| 応用技術 | 158,100円 | -9.4% | -6.3% | 1.90% | 14.00倍 | 1.56倍 |
|
住宅・建設用業務改善ソフトと防災コンサルが２本柱。トランスコスモス傘下ながら独自展開 |
| 鈴与シンワ | 302,500円 | +9.9% | +9.2% | 3.64% | 7.62倍 | 1.91倍 |
|
鈴与グループ。ＳＩと物流の２本柱。ＮＴＴデータ２次請け開発、パッケージソフト開発に強み |
市場注目の銘柄
チャート関連のコラム
