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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,340 | 1,350 | 1,220 | 1,262 | -2 | -0.2% | 271,200 |
| 2022/03/30 | 1,186 | 1,313 | 1,185 | 1,264 | +129 | +11.4% | 236,300 |
| 2022/03/29 | 1,139 | 1,229 | 1,135 | 1,135 | +15 | +1.3% | 97,600 |
| 2022/03/28 | 1,182 | 1,186 | 1,115 | 1,120 | -51 | -4.4% | 73,000 |
| 2022/03/25 | 1,226 | 1,241 | 1,157 | 1,171 | -27 | -2.3% | 84,200 |
| 2022/03/24 | 1,201 | 1,213 | 1,169 | 1,198 | -57 | -4.5% | 149,700 |
| 2022/03/23 | 1,309 | 1,340 | 1,255 | 1,255 | -27 | -2.1% | 153,000 |
| 2022/03/22 | 1,245 | 1,350 | 1,212 | 1,282 | +25 | +2% | 219,100 |
| 2022/03/18 | 1,108 | 1,291 | 1,107 | 1,257 | +152 | +13.8% | 394,700 |
| 2022/03/17 | 1,155 | 1,184 | 1,100 | 1,105 | +3 | +0.3% | 332,400 |
| 2022/03/16 | 1,026 | 1,212 | 981 | 1,102 | +91 | +9% | 754,300 |
| 2022/03/15 | 1,015 | 1,047 | 1,002 | 1,011 | -23 | -2.2% | 161,200 |
| 2022/03/14 | 1,070 | 1,112 | 1,034 | 1,034 | -27 | -2.5% | 252,300 |
| 2022/03/11 | 1,151 | 1,165 | 1,061 | 1,061 | -131 | -11% | 399,100 |
| 2022/03/10 | 1,270 | 1,330 | 1,182 | 1,192 | -24 | -2% | 486,500 |
| 2022/03/09 | 1,300 | 1,389 | 1,203 | 1,216 | -69 | -5.4% | 492,200 |
| 2022/03/08 | 1,515 | 1,600 | 1,240 | 1,285 | -340 | -20.9% | 612,800 |
| 2022/03/07 | 1,670 | 1,765 | 1,462 | 1,625 | -32 | -1.9% | 1,441,900 |
| 2022/03/04 | 1,628 | 1,729 | 1,459 | 1,657 | +209 | +14.4% | 3,571,200 |
| 2022/03/03 | 1,234 | 1,448 | 1,201 | 1,448 | +300 | +26.1% | 1,948,600 |
| 2022/03/02 | 1,115 | 1,216 | 1,056 | 1,148 | +3 | +0.3% | 604,400 |
| 2022/03/01 | 1,100 | 1,145 | 1,071 | 1,145 | +150 | +15.1% | 702,800 |
| 2022/02/28 | 830 | 995 | 799 | 995 | +150 | +17.8% | 28,500 |
| 2022/02/25 | 811 | 870 | 800 | 845 | +51 | +6.4% | 23,100 |
| 2022/02/24 | 806 | 823 | 779 | 794 | -40 | -4.8% | 42,000 |
| 2022/02/22 | 843 | 870 | 827 | 834 | -39 | -4.5% | 36,300 |
| 2022/02/21 | 910 | 910 | 865 | 873 | -58 | -6.2% | 40,300 |
| 2022/02/18 | 898 | 940 | 878 | 931 | +4 | +0.4% | 36,600 |
| 2022/02/17 | 982 | 999 | 921 | 927 | -42 | -4.3% | 61,400 |
| 2022/02/16 | 1,023 | 1,028 | 951 | 969 | -21 | -2.1% | 85,600 |
| 2022/02/15 | 1,068 | 1,092 | 990 | 990 | -168 | -14.5% | 199,000 |
| 2022/02/14 | 1,158 | 1,158 | 1,158 | 1,158 | -300 | -20.6% | 11,000 |
| 2022/02/10 | 1,372 | 1,458 | 1,360 | 1,458 | +90 | +6.6% | 92,200 |
| 2022/02/09 | 1,384 | 1,396 | 1,328 | 1,368 | -28 | -2% | 41,000 |
| 2022/02/08 | 1,415 | 1,433 | 1,376 | 1,396 | -24 | -1.7% | 52,500 |
| 2022/02/07 | 1,392 | 1,453 | 1,360 | 1,420 | +30 | +2.2% | 56,700 |
| 2022/02/04 | 1,384 | 1,422 | 1,333 | 1,390 | ±0 | ±0% | 61,700 |
| 2022/02/03 | 1,313 | 1,413 | 1,297 | 1,390 | +33 | +2.4% | 91,700 |
| 2022/02/02 | 1,230 | 1,379 | 1,209 | 1,357 | +131 | +10.7% | 106,700 |
| 2022/02/01 | 1,246 | 1,277 | 1,191 | 1,226 | +15 | +1.2% | 52,300 |
| 2022/01/31 | 1,159 | 1,231 | 1,145 | 1,211 | +52 | +4.5% | 52,900 |
| 2022/01/28 | 1,186 | 1,195 | 1,113 | 1,159 | -2 | -0.2% | 39,700 |
| 2022/01/27 | 1,220 | 1,248 | 1,147 | 1,161 | -63 | -5.1% | 45,600 |
| 2022/01/26 | 1,190 | 1,235 | 1,153 | 1,224 | +37 | +3.1% | 47,300 |
| 2022/01/25 | 1,289 | 1,292 | 1,180 | 1,187 | -81 | -6.4% | 71,700 |
| 2022/01/24 | 1,217 | 1,339 | 1,215 | 1,268 | +5 | +0.4% | 70,200 |
| 2022/01/21 | 1,195 | 1,263 | 1,158 | 1,263 | +8 | +0.6% | 76,300 |
| 2022/01/20 | 1,137 | 1,295 | 1,121 | 1,255 | +99 | +8.6% | 96,400 |
| 2022/01/19 | 1,203 | 1,250 | 1,126 | 1,156 | -107 | -8.5% | 82,800 |
| 2022/01/18 | 1,231 | 1,320 | 1,172 | 1,263 | +43 | +3.5% | 120,400 |
651～
700
件表示中 / 713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 | 200,000円 | +20.4% | +60.0% | 0.00% | 41.46倍 | 7.81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 |
| Ａｉｍｉｎｇ | 20,700円 | -3.8% | - | 0.00% | - | 1.86倍 |
|
スマホゲーム配信・制作。多人数同時型、アニメ表現に強み。「カゲマス」「ＤＱタクト」等運営 |
| ビリングシス | 146,900円 | +4.6% | +5.4% | 0.82% | 30.49倍 | 3.52倍 |
|
インターネット決済サービスの収納代行、クイック入金が柱。スマホ決済「ペイビー」が成長 |
| うるる | 136,400円 | +20.1% | -45.7% | 0.73% | 20.97倍 | 3.51倍 |
|
月額課金の入札情報サービスが柱。ＢＰＯ、写真出張撮影・販売、電話代行などの事業も展開 |
| アステリア | 53,600円 | +10.0% | - | 0.93% | 30.03倍 | 1.66倍 |
|
独自開発の企業向けソフト専業。顧客がノーコードで利活用できる技術に特色。サブスク化推進 |
市場注目の銘柄
チャート関連のコラム
