セキュアヴェイルの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2010/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/06/16 | 15,500 | 15,500 | 15,500 | 15,500 | - | - | 2 |
2010/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/06/10 | 15,000 | 15,900 | 15,000 | 15,900 | +1,050 | +7.1% | 2 |
2010/06/09 | 14,920 | 14,960 | 14,830 | 14,850 | -70 | -0.5% | 14 |
2010/06/08 | 14,920 | 14,920 | 14,920 | 14,920 | -10 | -0.1% | 1 |
2010/06/07 | 15,130 | 15,130 | 14,930 | 14,930 | -1,070 | -6.7% | 6 |
2010/06/04 | 15,890 | 16,000 | 15,890 | 16,000 | +10 | +0.1% | 5 |
2010/06/03 | 15,520 | 15,990 | 15,520 | 15,990 | +240 | +1.5% | 2 |
2010/06/02 | 15,700 | 15,750 | 15,700 | 15,750 | -480 | -3% | 14 |
2010/06/01 | 16,110 | 16,230 | 16,110 | 16,230 | -60 | -0.4% | 12 |
2010/05/31 | 15,520 | 16,290 | 15,500 | 16,290 | +360 | +2.3% | 23 |
2010/05/28 | 16,100 | 16,100 | 15,110 | 15,930 | +1,630 | +11.4% | 12 |
2010/05/27 | 14,100 | 14,900 | 14,100 | 14,300 | -1,190 | -7.7% | 16 |
2010/05/26 | 15,000 | 15,490 | 14,000 | 15,490 | +90 | +0.6% | 34 |
2010/05/25 | 15,250 | 15,420 | 15,000 | 15,400 | - | - | 21 |
2010/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/05/21 | 15,400 | 15,400 | 15,200 | 15,400 | ±0 | ±0% | 3 |
2010/05/20 | 14,400 | 15,400 | 14,400 | 15,400 | +1,400 | +10% | 6 |
2010/05/19 | 14,500 | 14,500 | 14,000 | 14,000 | -1,100 | -7.3% | 28 |
2010/05/18 | 15,260 | 15,260 | 15,000 | 15,100 | -900 | -5.6% | 24 |
2010/05/17 | 15,470 | 16,000 | 15,470 | 16,000 | -400 | -2.4% | 15 |
2010/05/14 | 16,000 | 16,400 | 15,250 | 16,400 | -270 | -1.6% | 48 |
2010/05/13 | 17,000 | 17,000 | 16,210 | 16,670 | +790 | +5% | 5 |
2010/05/12 | 18,170 | 18,170 | 15,880 | 15,880 | -2,320 | -12.7% | 61 |
2010/05/11 | 17,500 | 18,200 | 17,000 | 18,200 | +700 | +4% | 48 |
2010/05/10 | 16,610 | 17,500 | 16,500 | 17,500 | +900 | +5.4% | 36 |
2010/05/07 | 16,710 | 17,000 | 16,300 | 16,600 | -1,400 | -7.8% | 93 |
2010/05/06 | 17,200 | 18,000 | 16,950 | 18,000 | +250 | +1.4% | 73 |
2010/04/30 | 17,500 | 17,800 | 17,250 | 17,750 | +260 | +1.5% | 95 |
2010/04/28 | 17,370 | 17,990 | 17,210 | 17,490 | -280 | -1.6% | 228 |
2010/04/27 | 18,000 | 18,070 | 17,200 | 17,770 | -830 | -4.5% | 218 |
2010/04/26 | 18,000 | 21,300 | 17,000 | 18,600 | +1,300 | +7.5% | 1,279 |
2010/04/23 | 16,420 | 17,300 | 16,100 | 17,300 | +1,050 | +6.5% | 85 |
2010/04/22 | 16,300 | 16,410 | 14,600 | 16,250 | -50 | -0.3% | 220 |
2010/04/21 | 16,100 | 16,500 | 15,920 | 16,300 | -600 | -3.6% | 74 |
2010/04/20 | 17,970 | 18,000 | 16,600 | 16,900 | -700 | -4% | 114 |
2010/04/19 | 16,900 | 18,500 | 16,300 | 17,600 | -400 | -2.2% | 87 |
2010/04/16 | 18,000 | 18,450 | 17,000 | 18,000 | +1,400 | +8.4% | 151 |
2010/04/15 | 16,750 | 18,800 | 16,050 | 16,600 | -300 | -1.8% | 328 |
2010/04/14 | 15,500 | 16,990 | 15,500 | 16,900 | +1,600 | +10.5% | 247 |
2010/04/13 | 15,400 | 15,500 | 15,260 | 15,300 | +250 | +1.7% | 218 |
2010/04/12 | 15,240 | 15,730 | 15,000 | 15,050 | +60 | +0.4% | 173 |
2010/04/09 | 15,100 | 15,300 | 14,990 | 14,990 | -60 | -0.4% | 70 |
2010/04/08 | 14,550 | 15,050 | 14,550 | 15,050 | +250 | +1.7% | 71 |
2010/04/07 | 14,980 | 14,980 | 14,500 | 14,800 | +100 | +0.7% | 31 |
2010/04/06 | 15,000 | 15,000 | 14,680 | 14,700 | -400 | -2.6% | 77 |
2010/04/05 | 15,000 | 15,100 | 14,730 | 15,100 | +150 | +1% | 35 |
3401~
3450
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「セキュアヴェイ」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 |
---|---|---|---|---|---|---|---|---|
セキュアヴェイ | 31,700円 | +21.5% | - | 0.00% | 9.95倍 | 2.14倍 |
|
情報セキュリティ構築やログ(使用履歴)分析サービスに特化。24時間有人対応監視に特色 |
モビルス | 41,200円 | +20.0% | - | 0.00% | - | 1.37倍 |
|
コンタクトセンター向けSaaSを各種提供。サブスク比率高い。直販多いがOEMも展開 |
DIシステム | 80,100円 | +10.6% | +0.3% | 2.87% | 10.17倍 | 1.85倍 |
|
通信や金融、官公庁向けシステム開発・運用のSI事業が主。新卒者のIT教育研修サービスも |
駅 探 | 39,900円 | +7.2% | +311.1% | 3.51% | 26.46倍 | 1.14倍 |
|
経路検索サービス「駅探」運営。モバイル経由の個人課金、法人向けライセンス販売、広告を展開 |
ジースリーHD | 12,400円 | +60.1% | - | 0.00% | 225.45倍 | 1.45倍 |
|
太陽光発電関連事業を展開。発電所の取得・売却、機器販売が主。サプリ販売、消毒機器OEMも |
市場注目の銘柄
チャート関連のコラム