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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 2025/06/10 | 1,682 | 1,734 | 1,670 | 1,693 | +43 | +2.6% | 45,400 |
| 2025/06/09 | 1,700 | 1,700 | 1,635 | 1,650 | -33 | -2% | 28,800 |
| 2025/06/06 | 1,716 | 1,723 | 1,675 | 1,683 | -18 | -1.1% | 18,700 |
| 2025/06/05 | 1,711 | 1,715 | 1,701 | 1,701 | -4 | -0.2% | 9,100 |
| 2025/06/04 | 1,701 | 1,740 | 1,701 | 1,705 | +5 | +0.3% | 16,200 |
| 2025/06/03 | 1,701 | 1,724 | 1,699 | 1,700 | -1 | -0.1% | 8,700 |
| 2025/06/02 | 1,738 | 1,738 | 1,697 | 1,701 | -22 | -1.3% | 9,100 |
| 2025/05/30 | 1,725 | 1,729 | 1,695 | 1,723 | -11 | -0.6% | 24,500 |
| 2025/05/29 | 1,770 | 1,770 | 1,734 | 1,734 | -16 | -0.9% | 17,000 |
| 2025/05/28 | 1,795 | 1,795 | 1,750 | 1,750 | -21 | -1.2% | 13,600 |
| 2025/05/27 | 1,763 | 1,792 | 1,758 | 1,771 | +9 | +0.5% | 21,200 |
| 2025/05/26 | 1,743 | 1,781 | 1,731 | 1,762 | +57 | +3.3% | 32,100 |
| 2025/05/23 | 1,700 | 1,719 | 1,700 | 1,705 | +24 | +1.4% | 9,300 |
| 2025/05/22 | 1,691 | 1,718 | 1,668 | 1,681 | -17 | -1% | 9,500 |
| 2025/05/21 | 1,714 | 1,740 | 1,691 | 1,698 | -17 | -1% | 15,100 |
| 2025/05/20 | 1,719 | 1,755 | 1,710 | 1,715 | -4 | -0.2% | 16,500 |
| 2025/05/19 | 1,780 | 1,780 | 1,716 | 1,719 | -64 | -3.6% | 15,700 |
| 2025/05/16 | 1,840 | 1,840 | 1,716 | 1,783 | -49 | -2.7% | 80,200 |
| 2025/05/15 | 1,805 | 1,847 | 1,772 | 1,832 | +63 | +3.6% | 48,200 |
| 2025/05/14 | 1,706 | 1,830 | 1,706 | 1,769 | +45 | +2.6% | 57,100 |
| 2025/05/13 | 1,727 | 1,739 | 1,715 | 1,724 | ±0 | ±0% | 28,500 |
| 2025/05/12 | 1,722 | 1,745 | 1,720 | 1,724 | +2 | +0.1% | 16,000 |
| 2025/05/09 | 1,720 | 1,734 | 1,710 | 1,722 | +6 | +0.3% | 13,900 |
| 2025/05/08 | 1,716 | 1,726 | 1,716 | 1,716 | ±0 | ±0% | 6,600 |
| 2025/05/07 | 1,714 | 1,735 | 1,714 | 1,716 | +2 | +0.1% | 10,100 |
| 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 |
1～
50
件表示中 / 862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 | 149,400円 | +12.1% | +29.7% | 0.00% | 28.44倍 | 6.53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 |
| ｕｎｅｒｒｙ | 228,000円 | +32.2% | +79.1% | 0.00% | 61.65倍 | 4.87倍 |
|
スマホアプリで取得の人流データを解析したリアル行動データを活用、顧客のＤＸを支援 |
| キーウェア | 93,000円 | +6.6% | -6.0% | 3.66% | 9.71倍 | 1.03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 |
| ＡＤＲ１２０Ｓ | 93,600円 | +768.9% | - | 0.00% | 117.74倍 | 19.94倍 |
|
医療機器・消耗品販売を展開。動物向け含め細胞治療サービスの収益化図る。ホテル金沢は売却 |
| ビーグリー | 132,300円 | +6.2% | -1.0% | 3.63% | 8.35倍 | 0.99倍 |
|
電子コミック配信サービス「まんが王国」運営。女性向け電子コミック等の出版事業も手がける |
市場注目の銘柄
チャート関連のコラム
