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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 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 |
| 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 |
201～
250
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 | 161,400円 | +12.1% | +29.7% | 0.00% | 30.75倍 | 3.25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 | 102,400円 | +6.6% | -6.0% | 3.32% | 10.70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 | 120,900円 | +34.2% | - | 0.83% | 18.63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 | 304,000円 | +9.9% | +9.2% | 3.62% | 7.65倍 | 1.92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
