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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,640 | 1,650 | 1,588 | 1,600 | -26 | -1.6% | 12,200 |
| 2024/09/17 | 1,677 | 1,677 | 1,594 | 1,626 | -15 | -0.9% | 22,300 |
| 2024/09/13 | 1,685 | 1,705 | 1,633 | 1,641 | -44 | -2.6% | 25,000 |
| 2024/09/12 | 1,722 | 1,733 | 1,653 | 1,685 | +7 | +0.4% | 25,200 |
| 2024/09/11 | 1,734 | 1,734 | 1,652 | 1,678 | -35 | -2% | 39,700 |
| 2024/09/10 | 1,718 | 1,744 | 1,704 | 1,713 | +35 | +2.1% | 44,900 |
| 2024/09/09 | 1,583 | 1,684 | 1,575 | 1,678 | +45 | +2.8% | 54,000 |
| 2024/09/06 | 1,679 | 1,719 | 1,612 | 1,633 | -46 | -2.7% | 37,700 |
| 2024/09/05 | 1,666 | 1,727 | 1,665 | 1,679 | -17 | -1% | 31,500 |
| 2024/09/04 | 1,669 | 1,742 | 1,661 | 1,696 | -28 | -1.6% | 74,600 |
| 2024/09/03 | 1,723 | 1,744 | 1,685 | 1,724 | -6 | -0.3% | 49,400 |
| 2024/09/02 | 1,845 | 1,845 | 1,720 | 1,730 | -88 | -4.8% | 71,200 |
| 2024/08/30 | 1,850 | 1,864 | 1,806 | 1,818 | -2 | -0.1% | 50,100 |
| 2024/08/29 | 1,801 | 1,875 | 1,763 | 1,820 | +23 | +1.3% | 96,700 |
| 2024/08/28 | 1,750 | 1,810 | 1,742 | 1,797 | +60 | +3.5% | 66,700 |
| 2024/08/27 | 1,750 | 1,775 | 1,731 | 1,737 | +1 | +0.1% | 46,500 |
| 2024/08/26 | 1,735 | 1,768 | 1,699 | 1,736 | +28 | +1.6% | 54,900 |
| 2024/08/23 | 1,771 | 1,771 | 1,696 | 1,708 | -38 | -2.2% | 78,000 |
| 2024/08/22 | 1,671 | 1,777 | 1,671 | 1,746 | +115 | +7.1% | 148,900 |
| 2024/08/21 | 1,650 | 1,708 | 1,621 | 1,631 | -17 | -1% | 119,900 |
| 2024/08/20 | 1,650 | 1,820 | 1,612 | 1,648 | +115 | +7.5% | 631,100 |
| 2024/08/19 | 1,605 | 1,606 | 1,520 | 1,533 | -72 | -4.5% | 39,800 |
| 2024/08/16 | 1,594 | 1,610 | 1,564 | 1,605 | +63 | +4.1% | 43,700 |
| 2024/08/15 | 1,540 | 1,571 | 1,501 | 1,542 | -3 | -0.2% | 55,200 |
| 2024/08/14 | 1,480 | 1,603 | 1,455 | 1,545 | -64 | -4% | 168,500 |
| 2024/08/13 | 1,649 | 1,649 | 1,577 | 1,609 | +40 | +2.5% | 141,600 |
| 2024/08/09 | 1,558 | 1,595 | 1,530 | 1,569 | +31 | +2% | 55,400 |
| 2024/08/08 | 1,481 | 1,590 | 1,459 | 1,538 | +73 | +5% | 44,800 |
| 2024/08/07 | 1,379 | 1,515 | 1,361 | 1,465 | +72 | +5.2% | 74,600 |
| 2024/08/06 | 1,300 | 1,490 | 1,300 | 1,393 | +153 | +12.3% | 79,700 |
| 2024/08/05 | 1,435 | 1,461 | 1,215 | 1,240 | -375 | -23.2% | 166,800 |
| 2024/08/02 | 1,617 | 1,650 | 1,593 | 1,615 | -113 | -6.5% | 81,800 |
| 2024/08/01 | 1,795 | 1,795 | 1,701 | 1,728 | -72 | -4% | 37,100 |
| 2024/07/31 | 1,780 | 1,800 | 1,749 | 1,800 | -2 | -0.1% | 34,800 |
| 2024/07/30 | 1,840 | 1,840 | 1,783 | 1,802 | -38 | -2.1% | 33,500 |
| 2024/07/29 | 1,860 | 1,920 | 1,831 | 1,840 | -10 | -0.5% | 61,200 |
| 2024/07/26 | 1,801 | 1,850 | 1,774 | 1,850 | +30 | +1.6% | 40,000 |
| 2024/07/25 | 1,820 | 1,837 | 1,781 | 1,820 | -29 | -1.6% | 50,800 |
| 2024/07/24 | 1,876 | 1,911 | 1,847 | 1,849 | -19 | -1% | 46,300 |
| 2024/07/23 | 1,868 | 1,903 | 1,850 | 1,868 | ±0 | ±0% | 49,000 |
| 2024/07/22 | 1,952 | 1,952 | 1,840 | 1,868 | -108 | -5.5% | 103,100 |
| 2024/07/19 | 2,029 | 2,042 | 1,970 | 1,976 | -53 | -2.6% | 50,000 |
| 2024/07/18 | 2,032 | 2,086 | 2,025 | 2,029 | -3 | -0.1% | 23,200 |
| 2024/07/17 | 2,067 | 2,117 | 2,030 | 2,032 | -30 | -1.5% | 47,600 |
| 2024/07/16 | 2,075 | 2,108 | 2,055 | 2,062 | +12 | +0.6% | 45,700 |
| 2024/07/12 | 1,980 | 2,069 | 1,975 | 2,050 | +64 | +3.2% | 74,000 |
| 2024/07/11 | 1,983 | 1,986 | 1,949 | 1,986 | -2 | -0.1% | 28,900 |
| 2024/07/10 | 2,010 | 2,010 | 1,962 | 1,988 | -31 | -1.5% | 47,800 |
| 2024/07/09 | 2,110 | 2,110 | 2,006 | 2,019 | -46 | -2.2% | 69,600 |
| 2024/07/08 | 2,131 | 2,147 | 2,062 | 2,065 | -20 | -1% | 44,400 |
151～
200
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
