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 |
|---|---|---|---|---|---|---|---|
| 2010/07/21 | 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 |
| 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 |
3601～
3650
件表示中 / 3675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 | 23,700円 | +12.9% | - | 0.00% | 55.25倍 | 1.67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 |
| シャノン | 32,200円 | +18.5% | - | 0.00% | 38.15倍 | -32.89倍 |
|
営業活動に必要な情報を管理・運用するクラウドサービスが柱。イノベーションの子会社に |
| 駅 探 | 31,700円 | -13.5% | +437.0% | 4.42% | 18.71倍 | 0.94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 |
| ＣＩＮＣ | 52,100円 | - | - | 0.00% | - | 0.99倍 |
|
ＳａａＳ型デジタルマーケティング支援ツールの開発・販売とＤＸコンサルを手がける |
| リンカーズ | 13,300円 | - | - | 0.00% | - | 1.30倍 |
|
ビジネスマッチング専業で技術探索・用途開拓・調達支援、銀行等へのＳａａＳ提供展開。調査も |
市場注目の銘柄
チャート関連のコラム
