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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,962 | 2,045 | 1,935 | 2,013 | +47 | +2.4% | 46,800 |
| 2024/11/20 | 2,011 | 2,045 | 1,961 | 1,966 | -67 | -3.3% | 46,600 |
| 2024/11/19 | 2,013 | 2,064 | 2,004 | 2,033 | +21 | +1% | 28,700 |
| 2024/11/18 | 2,005 | 2,100 | 2,001 | 2,012 | +9 | +0.4% | 38,300 |
| 2024/11/15 | 2,094 | 2,100 | 1,993 | 2,003 | -92 | -4.4% | 68,900 |
| 2024/11/14 | 1,898 | 2,120 | 1,832 | 2,095 | +125 | +6.3% | 173,200 |
| 2024/11/13 | 1,941 | 2,022 | 1,898 | 1,970 | +33 | +1.7% | 85,700 |
| 2024/11/12 | 1,836 | 1,980 | 1,830 | 1,937 | +109 | +6% | 101,000 |
| 2024/11/11 | 1,833 | 1,840 | 1,807 | 1,828 | +10 | +0.6% | 22,100 |
| 2024/11/08 | 1,825 | 1,856 | 1,816 | 1,818 | -6 | -0.3% | 20,100 |
| 2024/11/07 | 1,850 | 1,896 | 1,809 | 1,824 | +11 | +0.6% | 36,800 |
| 2024/11/06 | 1,820 | 1,844 | 1,800 | 1,813 | +3 | +0.2% | 29,800 |
| 2024/11/05 | 1,849 | 1,849 | 1,791 | 1,810 | -12 | -0.7% | 21,500 |
| 2024/11/01 | 1,820 | 1,859 | 1,795 | 1,822 | -32 | -1.7% | 26,200 |
| 2024/10/31 | 1,869 | 1,869 | 1,825 | 1,854 | -12 | -0.6% | 20,700 |
| 2024/10/30 | 1,914 | 1,914 | 1,852 | 1,866 | -39 | -2% | 34,300 |
| 2024/10/29 | 1,846 | 1,935 | 1,820 | 1,905 | +99 | +5.5% | 72,200 |
| 2024/10/28 | 1,744 | 1,806 | 1,729 | 1,806 | +62 | +3.6% | 24,100 |
| 2024/10/25 | 1,830 | 1,830 | 1,736 | 1,744 | -62 | -3.4% | 54,400 |
| 2024/10/24 | 1,810 | 1,874 | 1,798 | 1,806 | ±0 | ±0% | 87,400 |
| 2024/10/23 | 1,888 | 1,911 | 1,806 | 1,806 | -115 | -6% | 145,300 |
| 2024/10/22 | 2,001 | 2,120 | 1,888 | 1,921 | +49 | +2.6% | 586,400 |
| 2024/10/21 | 1,835 | 1,979 | 1,820 | 1,872 | +32 | +1.7% | 103,400 |
| 2024/10/18 | 1,703 | 1,879 | 1,703 | 1,840 | +172 | +10.3% | 161,000 |
| 2024/10/17 | 1,713 | 1,713 | 1,652 | 1,668 | -16 | -1% | 14,700 |
| 2024/10/16 | 1,711 | 1,727 | 1,670 | 1,684 | -32 | -1.9% | 17,100 |
| 2024/10/15 | 1,754 | 1,754 | 1,705 | 1,716 | -4 | -0.2% | 22,400 |
| 2024/10/11 | 1,680 | 1,764 | 1,660 | 1,720 | +80 | +4.9% | 47,600 |
| 2024/10/10 | 1,686 | 1,686 | 1,619 | 1,640 | -50 | -3% | 23,000 |
| 2024/10/09 | 1,680 | 1,690 | 1,662 | 1,690 | +32 | +1.9% | 8,100 |
| 2024/10/08 | 1,685 | 1,725 | 1,656 | 1,658 | -2 | -0.1% | 29,900 |
| 2024/10/07 | 1,707 | 1,707 | 1,660 | 1,660 | -7 | -0.4% | 10,900 |
| 2024/10/04 | 1,680 | 1,706 | 1,661 | 1,667 | -24 | -1.4% | 16,700 |
| 2024/10/03 | 1,727 | 1,738 | 1,677 | 1,691 | -11 | -0.6% | 18,800 |
| 2024/10/02 | 1,750 | 1,776 | 1,702 | 1,702 | -75 | -4.2% | 35,900 |
| 2024/10/01 | 1,749 | 1,800 | 1,734 | 1,777 | +48 | +2.8% | 35,100 |
| 2024/09/30 | 1,733 | 1,755 | 1,710 | 1,729 | -21 | -1.2% | 37,000 |
| 2024/09/27 | 1,778 | 1,778 | 1,715 | 1,750 | -10 | -0.6% | 26,600 |
| 2024/09/26 | 1,755 | 1,777 | 1,721 | 1,760 | +25 | +1.4% | 33,000 |
| 2024/09/25 | 1,684 | 1,789 | 1,681 | 1,735 | +90 | +5.5% | 78,700 |
| 2024/09/24 | 1,693 | 1,719 | 1,645 | 1,645 | -44 | -2.6% | 22,100 |
| 2024/09/20 | 1,650 | 1,695 | 1,650 | 1,689 | +68 | +4.2% | 27,000 |
| 2024/09/19 | 1,618 | 1,629 | 1,590 | 1,621 | +21 | +1.3% | 17,200 |
| 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 |
151～
200
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
