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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,550 | 1,659 | 1,515 | 1,600 | +50 | +3.2% | 77,800 |
| 2024/03/01 | 1,617 | 1,618 | 1,501 | 1,550 | -49 | -3.1% | 67,800 |
| 2024/02/29 | 1,556 | 1,604 | 1,545 | 1,599 | +43 | +2.8% | 32,900 |
| 2024/02/28 | 1,590 | 1,626 | 1,554 | 1,556 | -33 | -2.1% | 35,400 |
| 2024/02/27 | 1,590 | 1,602 | 1,566 | 1,589 | -5 | -0.3% | 26,000 |
| 2024/02/26 | 1,550 | 1,622 | 1,507 | 1,594 | +40 | +2.6% | 73,400 |
| 2024/02/22 | 1,604 | 1,605 | 1,531 | 1,554 | -32 | -2% | 68,100 |
| 2024/02/21 | 1,616 | 1,631 | 1,572 | 1,586 | -14 | -0.9% | 86,000 |
| 2024/02/20 | 1,483 | 1,627 | 1,466 | 1,600 | +138 | +9.4% | 203,500 |
| 2024/02/19 | 1,434 | 1,487 | 1,434 | 1,462 | +17 | +1.2% | 44,700 |
| 2024/02/16 | 1,374 | 1,470 | 1,351 | 1,445 | +115 | +8.6% | 114,300 |
| 2024/02/15 | 1,420 | 1,424 | 1,309 | 1,330 | -22 | -1.6% | 77,200 |
| 2024/02/14 | 1,343 | 1,383 | 1,341 | 1,352 | -51 | -3.6% | 96,700 |
| 2024/02/13 | 1,452 | 1,464 | 1,393 | 1,403 | -62 | -4.2% | 98,800 |
| 2024/02/09 | 1,495 | 1,512 | 1,465 | 1,465 | -36 | -2.4% | 66,200 |
| 2024/02/08 | 1,514 | 1,529 | 1,490 | 1,501 | -24 | -1.6% | 56,800 |
| 2024/02/07 | 1,500 | 1,566 | 1,481 | 1,525 | +23 | +1.5% | 126,900 |
| 2024/02/06 | 1,516 | 1,516 | 1,487 | 1,502 | -13 | -0.9% | 22,200 |
| 2024/02/05 | 1,489 | 1,518 | 1,470 | 1,515 | +32 | +2.2% | 35,500 |
| 2024/02/02 | 1,500 | 1,513 | 1,481 | 1,483 | -17 | -1.1% | 41,900 |
| 2024/02/01 | 1,494 | 1,508 | 1,483 | 1,500 | -10 | -0.7% | 56,400 |
| 2024/01/31 | 1,505 | 1,523 | 1,477 | 1,510 | -6 | -0.4% | 81,300 |
| 2024/01/30 | 1,553 | 1,562 | 1,507 | 1,516 | -35 | -2.3% | 60,900 |
| 2024/01/29 | 1,643 | 1,643 | 1,551 | 1,551 | -92 | -5.6% | 94,500 |
| 2024/01/26 | 1,586 | 1,670 | 1,585 | 1,643 | +17 | +1% | 96,200 |
| 2024/01/25 | 1,544 | 1,635 | 1,514 | 1,626 | +71 | +4.6% | 68,800 |
| 2024/01/24 | 1,520 | 1,555 | 1,485 | 1,555 | +35 | +2.3% | 64,500 |
| 2024/01/23 | 1,560 | 1,560 | 1,500 | 1,520 | -47 | -3% | 69,400 |
| 2024/01/22 | 1,523 | 1,593 | 1,495 | 1,567 | +44 | +2.9% | 47,000 |
| 2024/01/19 | 1,503 | 1,545 | 1,499 | 1,523 | +4 | +0.3% | 55,000 |
| 2024/01/18 | 1,596 | 1,596 | 1,515 | 1,519 | -85 | -5.3% | 55,100 |
| 2024/01/17 | 1,642 | 1,674 | 1,596 | 1,604 | +2 | +0.1% | 96,800 |
| 2024/01/16 | 1,589 | 1,630 | 1,545 | 1,602 | +13 | +0.8% | 64,000 |
| 2024/01/15 | 1,462 | 1,597 | 1,444 | 1,589 | +125 | +8.5% | 84,600 |
| 2024/01/12 | 1,452 | 1,473 | 1,431 | 1,464 | -2 | -0.1% | 41,300 |
| 2024/01/11 | 1,470 | 1,480 | 1,433 | 1,466 | -16 | -1.1% | 48,900 |
| 2024/01/10 | 1,493 | 1,508 | 1,474 | 1,482 | -11 | -0.7% | 22,400 |
| 2024/01/09 | 1,487 | 1,527 | 1,456 | 1,493 | +6 | +0.4% | 43,300 |
| 2024/01/05 | 1,530 | 1,530 | 1,482 | 1,487 | -53 | -3.4% | 38,200 |
| 2024/01/04 | 1,550 | 1,569 | 1,500 | 1,540 | -12 | -0.8% | 20,700 |
| 2023/12/29 | 1,584 | 1,586 | 1,541 | 1,552 | -38 | -2.4% | 31,500 |
| 2023/12/28 | 1,600 | 1,631 | 1,572 | 1,590 | +9 | +0.6% | 42,900 |
| 2023/12/27 | 1,548 | 1,613 | 1,538 | 1,581 | +73 | +4.8% | 54,100 |
| 2023/12/26 | 1,461 | 1,557 | 1,460 | 1,508 | +47 | +3.2% | 45,900 |
| 2023/12/25 | 1,550 | 1,588 | 1,461 | 1,461 | -89 | -5.7% | 77,500 |
| 2023/12/22 | 1,546 | 1,611 | 1,541 | 1,550 | -6 | -0.4% | 50,000 |
| 2023/12/21 | 1,553 | 1,630 | 1,553 | 1,556 | -37 | -2.3% | 76,700 |
| 2023/12/20 | 1,579 | 1,700 | 1,564 | 1,593 | +44 | +2.8% | 203,100 |
| 2023/12/19 | 1,400 | 1,549 | 1,400 | 1,549 | +141 | +10% | 128,600 |
| 2023/12/18 | 1,310 | 1,429 | 1,307 | 1,408 | +85 | +6.4% | 71,900 |
51～
100
件表示中 / 584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 | 242,500円 | +20.4% | +60.0% | 0.00% | 50.06倍 | 11.27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 |
| 大興通 | 84,100円 | -5.5% | -24.3% | 3.57% | 7.54倍 | 0.94倍 |
|
富士通が筆頭株主のＳＩベンダー。通信機器、情報システムが双柱。製造・流通業向けが強み |
| ウォンテッドリ | 121,700円 | +1.7% | +0.4% | 1.64% | 11.56倍 | 3.39倍 |
|
ビジネスＳＮＳ「ウォンテッドリー」運営。人材募集掲載ツール利用料が収益源。人材定着支援も |
| ケイブ | 171,100円 | +55.1% | +670.0% | 0.00% | 2.58倍 | 2.55倍 |
|
ソーシャルゲームを柱にＰＣオンライン・家庭用ゲームも展開。ライブ配信サービスにも進出 |
| 日プロセス | 107,100円 | +5.6% | +3.4% | 3.55% | 14.39倍 | 1.01倍 |
|
独立系システム開発会社。組み込み系、発電所向けの制御系が柱。自動車関連の開発が拡大 |
市場注目の銘柄
チャート関連のコラム
