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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,427 | 1,435 | 1,398 | 1,403 | -25 | -1.8% | 15,900 |
| 2024/04/11 | 1,424 | 1,428 | 1,395 | 1,428 | -7 | -0.5% | 14,800 |
| 2024/04/10 | 1,426 | 1,463 | 1,426 | 1,435 | +16 | +1.1% | 28,800 |
| 2024/04/09 | 1,390 | 1,426 | 1,389 | 1,419 | +29 | +2.1% | 15,400 |
| 2024/04/08 | 1,390 | 1,396 | 1,374 | 1,390 | -2 | -0.1% | 11,900 |
| 2024/04/05 | 1,370 | 1,397 | 1,362 | 1,392 | +12 | +0.9% | 19,100 |
| 2024/04/04 | 1,399 | 1,399 | 1,361 | 1,380 | +5 | +0.4% | 24,700 |
| 2024/04/03 | 1,372 | 1,400 | 1,365 | 1,375 | -13 | -0.9% | 19,100 |
| 2024/04/02 | 1,405 | 1,406 | 1,371 | 1,388 | -17 | -1.2% | 29,700 |
| 2024/04/01 | 1,427 | 1,445 | 1,398 | 1,405 | -22 | -1.5% | 27,800 |
| 2024/03/29 | 1,424 | 1,441 | 1,412 | 1,427 | -7 | -0.5% | 15,700 |
| 2024/03/28 | 1,411 | 1,439 | 1,409 | 1,434 | +13 | +0.9% | 21,700 |
| 2024/03/27 | 1,456 | 1,456 | 1,416 | 1,421 | -24 | -1.7% | 29,200 |
| 2024/03/26 | 1,449 | 1,458 | 1,436 | 1,445 | -1 | -0.1% | 11,700 |
| 2024/03/25 | 1,455 | 1,479 | 1,445 | 1,446 | -15 | -1% | 13,900 |
| 2024/03/22 | 1,455 | 1,474 | 1,439 | 1,461 | ±0 | ±0% | 27,000 |
| 2024/03/21 | 1,446 | 1,470 | 1,433 | 1,461 | +30 | +2.1% | 22,300 |
| 2024/03/19 | 1,462 | 1,462 | 1,410 | 1,431 | -16 | -1.1% | 36,100 |
| 2024/03/18 | 1,418 | 1,456 | 1,409 | 1,447 | +33 | +2.3% | 27,900 |
| 2024/03/15 | 1,460 | 1,460 | 1,405 | 1,414 | -57 | -3.9% | 50,600 |
| 2024/03/14 | 1,458 | 1,474 | 1,425 | 1,471 | +5 | +0.3% | 40,000 |
| 2024/03/13 | 1,470 | 1,505 | 1,440 | 1,466 | +16 | +1.1% | 61,200 |
| 2024/03/12 | 1,460 | 1,470 | 1,419 | 1,450 | -31 | -2.1% | 53,800 |
| 2024/03/11 | 1,501 | 1,518 | 1,464 | 1,481 | -60 | -3.9% | 58,300 |
| 2024/03/08 | 1,561 | 1,590 | 1,520 | 1,541 | -48 | -3% | 69,400 |
| 2024/03/07 | 1,640 | 1,640 | 1,571 | 1,589 | -41 | -2.5% | 60,800 |
| 2024/03/06 | 1,625 | 1,673 | 1,618 | 1,630 | -42 | -2.5% | 60,100 |
| 2024/03/05 | 1,582 | 1,672 | 1,561 | 1,672 | +72 | +4.5% | 75,700 |
| 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 |
301～
350
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
