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 |
---|---|---|---|---|---|---|---|
2023/06/23 | 3,770 | 3,800 | 3,130 | 3,335 | -295 | -8.1% | 476,200 |
2023/06/22 | 3,765 | 3,885 | 3,600 | 3,630 | -170 | -4.5% | 405,300 |
2023/06/21 | 3,750 | 3,990 | 3,650 | 3,800 | -85 | -2.2% | 511,200 |
2023/06/20 | 3,400 | 3,905 | 3,385 | 3,885 | +480 | +14.1% | 769,100 |
2023/06/19 | 3,570 | 3,660 | 3,345 | 3,405 | -30 | -0.9% | 418,000 |
2023/06/16 | 3,320 | 3,470 | 3,125 | 3,435 | +225 | +7% | 453,700 |
2023/06/15 | 3,345 | 3,355 | 3,100 | 3,210 | -185 | -5.4% | 337,400 |
2023/06/14 | 3,420 | 3,565 | 3,330 | 3,395 | -65 | -1.9% | 373,200 |
2023/06/13 | 3,285 | 3,720 | 3,285 | 3,460 | +180 | +5.5% | 1,022,200 |
2023/06/12 | 2,825 | 3,345 | 2,800 | 3,280 | +430 | +15.1% | 698,600 |
2023/06/09 | 2,816 | 2,931 | 2,751 | 2,850 | +40 | +1.4% | 325,200 |
2023/06/08 | 2,800 | 2,899 | 2,675 | 2,810 | +11 | +0.4% | 328,300 |
2023/06/07 | 3,000 | 3,070 | 2,692 | 2,799 | -226 | -7.5% | 764,400 |
2023/06/06 | 2,862 | 3,105 | 2,778 | 3,025 | +135 | +4.7% | 942,100 |
2023/06/05 | 2,517 | 2,972 | 2,517 | 2,890 | +398 | +16% | 1,266,600 |
2023/06/02 | 2,388 | 2,498 | 2,360 | 2,492 | +54 | +2.2% | 364,800 |
2023/06/01 | 2,438 | 2,608 | 2,396 | 2,438 | -100 | -3.9% | 555,000 |
2023/05/31 | 2,600 | 2,649 | 2,470 | 2,538 | -112 | -4.2% | 722,300 |
2023/05/30 | 2,203 | 2,736 | 2,165 | 2,650 | +414 | +18.5% | 1,933,000 |
2023/05/29 | 2,300 | 2,395 | 2,181 | 2,236 | +23 | +1% | 397,000 |
2023/05/26 | 2,338 | 2,368 | 2,175 | 2,213 | -126 | -5.4% | 570,300 |
2023/05/25 | 2,311 | 2,445 | 2,263 | 2,339 | +78 | +3.4% | 884,100 |
2023/05/24 | 2,118 | 2,317 | 2,062 | 2,261 | +105 | +4.9% | 1,080,600 |
2023/05/23 | 1,920 | 2,260 | 1,920 | 2,156 | +268 | +14.2% | 1,586,800 |
2023/05/22 | 1,992 | 2,004 | 1,888 | 1,888 | -124 | -6.2% | 441,500 |
2023/05/19 | 1,805 | 2,055 | 1,790 | 2,012 | +188 | +10.3% | 1,490,400 |
2023/05/18 | 1,779 | 2,000 | 1,736 | 1,824 | +5 | +0.3% | 974,200 |
2023/05/17 | 1,817 | 1,836 | 1,650 | 1,819 | +82 | +4.7% | 1,257,900 |
2023/05/16 | 1,520 | 1,737 | 1,475 | 1,737 | +300 | +20.9% | 2,128,500 |
2023/05/15 | 1,437 | 1,437 | 1,421 | 1,437 | +300 | +26.4% | 289,400 |
2023/05/12 | 1,120 | 1,146 | 1,112 | 1,137 | -10 | -0.9% | 85,000 |
2023/05/11 | 1,168 | 1,210 | 1,141 | 1,147 | -27 | -2.3% | 197,000 |
2023/05/10 | 1,161 | 1,180 | 1,130 | 1,174 | +8 | +0.7% | 60,000 |
2023/05/09 | 1,156 | 1,189 | 1,153 | 1,166 | +26 | +2.3% | 96,200 |
2023/05/08 | 1,136 | 1,151 | 1,115 | 1,140 | +15 | +1.3% | 50,300 |
2023/05/02 | 1,125 | 1,154 | 1,113 | 1,125 | +5 | +0.4% | 92,500 |
2023/05/01 | 1,180 | 1,198 | 1,108 | 1,120 | -56 | -4.8% | 156,900 |
2023/04/28 | 1,148 | 1,195 | 1,127 | 1,176 | +25 | +2.2% | 248,200 |
2023/04/27 | 1,074 | 1,188 | 1,065 | 1,151 | +68 | +6.3% | 336,200 |
2023/04/26 | 1,138 | 1,235 | 1,082 | 1,083 | -14 | -1.3% | 1,000,500 |
2023/04/25 | 1,052 | 1,362 | 1,038 | 1,097 | +34 | +3.2% | 3,478,400 |
2023/04/24 | 1,074 | 1,100 | 1,043 | 1,063 | -41 | -3.7% | 129,100 |
2023/04/21 | 1,147 | 1,260 | 1,065 | 1,104 | -43 | -3.7% | 576,200 |
2023/04/20 | 1,037 | 1,304 | 1,030 | 1,147 | +120 | +11.7% | 1,667,100 |
2023/04/19 | 1,039 | 1,050 | 1,027 | 1,027 | -9 | -0.9% | 10,400 |
2023/04/18 | 1,026 | 1,055 | 1,000 | 1,036 | +35 | +3.5% | 57,400 |
2023/04/17 | 1,074 | 1,080 | 1,001 | 1,001 | -25 | -2.4% | 71,100 |
2023/04/14 | 1,021 | 1,033 | 1,015 | 1,026 | +1 | +0.1% | 28,900 |
2023/04/13 | 1,050 | 1,050 | 1,021 | 1,025 | -30 | -2.8% | 23,700 |
2023/04/12 | 1,078 | 1,078 | 1,055 | 1,055 | -23 | -2.1% | 12,300 |
501~
550
件表示中 / 865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 | 150,100円 | +12.1% | +29.7% | 0.00% | 28.57倍 | 6.55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 |
バルテスHD | 41,900円 | +11.2% | -31.5% | 0.95% | 21.25倍 | 2.55倍 |
|
ソフトウェアテスト事業が主力。関連の品質コンサル、人材派遣やセキュリティ・脆弱性診断も |
SSSK HD | 52,100円 | +1.8% | +46.2% | 3.07% | 11.37倍 | 1.06倍 |
|
CS等に音楽番組供給。大型フェス主催。24年4月SKIYAKI子会社化し持株会社移行 |
フォーバルTL | 51,100円 | -2.7% | +4.9% | 4.50% | 9.31倍 | 2.58倍 |
|
中小企業向け光回線販売が柱。電力小売りや印刷、保険販売などへ展開、光との併売商材開拓中 |
ROXX | 117,200円 | +50.6% | - | 0.00% | - | 83.60倍 |
|
非正規、非大卒者を中心に成果報酬型の正社員転職支援プラットフォーム「Zキャリア」運営 |
市場注目の銘柄
チャート関連のコラム