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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 12,650 | 12,650 | 12,540 | 12,540 | -460 | -3.5% | 3 |
| 2010/08/04 | 13,010 | 13,100 | 13,000 | 13,000 | -70 | -0.5% | 27 |
| 2010/08/03 | 13,070 | 13,070 | 13,070 | 13,070 | +20 | +0.2% | 5 |
| 2010/08/02 | 13,410 | 13,410 | 13,050 | 13,050 | -60 | -0.5% | 5 |
| 2010/07/30 | 13,200 | 13,250 | 13,020 | 13,110 | -140 | -1.1% | 26 |
| 2010/07/29 | 13,250 | 13,250 | 13,250 | 13,250 | -30 | -0.2% | 2 |
| 2010/07/28 | 13,060 | 13,320 | 13,010 | 13,280 | +220 | +1.7% | 39 |
| 2010/07/27 | 13,400 | 13,740 | 13,030 | 13,060 | -640 | -4.7% | 115 |
| 2010/07/26 | 13,110 | 14,000 | 13,000 | 13,700 | -1,600 | -10.5% | 311 |
| 2010/07/23 | 12,310 | 15,300 | 12,310 | 15,300 | +3,000 | +24.4% | 449 |
| 2010/07/22 | 12,000 | 12,300 | 12,000 | 12,300 | +100 | +0.8% | 400 |
| 2010/07/21 | 13,650 | 13,650 | 12,200 | 12,200 | -1,500 | -10.9% | 20 |
| 2010/07/20 | 13,730 | 13,730 | 13,700 | 13,700 | ±0 | ±0% | 3 |
| 2010/07/16 | 14,100 | 14,100 | 13,700 | 13,700 | -700 | -4.9% | 15 |
| 2010/07/15 | 13,020 | 14,400 | 13,020 | 14,400 | -120 | -0.8% | 81 |
| 2010/07/14 | 15,100 | 15,100 | 14,520 | 14,520 | -280 | -1.9% | 4 |
| 2010/07/13 | 14,500 | 14,800 | 14,400 | 14,800 | -1,200 | -7.5% | 9 |
| 2010/07/12 | 16,760 | 16,760 | 16,000 | 16,000 | +840 | +5.5% | 14 |
| 2010/07/09 | 15,160 | 15,160 | 15,160 | 15,160 | +60 | +0.4% | 3 |
| 2010/07/08 | 15,510 | 15,510 | 15,100 | 15,100 | -1,280 | -7.8% | 4 |
| 2010/07/07 | 16,380 | 16,380 | 16,380 | 16,380 | +80 | +0.5% | 1 |
| 2010/07/06 | 16,300 | 16,300 | 16,300 | 16,300 | - | - | 1 |
| 2010/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/02 | 15,490 | 15,490 | 15,490 | 15,490 | - | - | 1 |
| 2010/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/30 | 15,200 | 15,200 | 14,800 | 15,000 | -100 | -0.7% | 26 |
| 2010/06/29 | 15,000 | 15,100 | 15,000 | 15,100 | +100 | +0.7% | 23 |
| 2010/06/28 | 15,660 | 15,660 | 15,000 | 15,000 | -10 | -0.1% | 52 |
| 2010/06/25 | 15,000 | 15,490 | 14,800 | 15,010 | +100 | +0.7% | 30 |
| 2010/06/24 | 14,900 | 14,910 | 14,900 | 14,910 | -90 | -0.6% | 2 |
| 2010/06/23 | 14,980 | 15,000 | 14,980 | 15,000 | +170 | +1.1% | 4 |
| 2010/06/22 | 14,850 | 14,850 | 14,830 | 14,830 | -20 | -0.1% | 3 |
| 2010/06/21 | 14,820 | 14,850 | 14,820 | 14,850 | -150 | -1% | 9 |
| 2010/06/18 | 14,810 | 15,000 | 14,810 | 15,000 | - | - | 4 |
| 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 |
3501～
3550
件表示中 / 3586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 | 28,000円 | +12.9% | - | 0.00% | 65.27倍 | 1.98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 |
| ファインズ | 47,900円 | +8.7% | +23.2% | 0.00% | 7.65倍 | 1.11倍 |
|
「Ｖｉｄｅｏクラウド」として動画配信プラットフォーム提供、動画制作やＤＸコンサルも展開 |
| 中央経済 | 49,900円 | -1.3% | +0.8% | 2.00% | 26.47倍 | 0.47倍 |
|
会計・税務など会社経営の実務に関する書籍・雑誌を発行する中堅出版社。広告の請負代理も |
| ＴｒｕｅＤａｔａ | 43,000円 | +12.4% | +58.1% | 0.00% | 23.61倍 | 1.95倍 |
|
消費者の購買傾向やＰＯＳデータなど活用したビッグデータ分析や開発支援ツールを提供 |
| 雨風太陽 | 84,900円 | +5.5% | - | 0.00% | - | 5.89倍 |
|
岩手発。生産者から１次産品を購入できるＥＣ「ポケットマルシェ」展開。自治体向けサービスも |
市場注目の銘柄
チャート関連のコラム
