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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,679 | 1,719 | 1,612 | 1,633 | -46 | -2.7% | 37,700 |
| 2024/09/05 | 1,666 | 1,727 | 1,665 | 1,679 | -17 | -1% | 31,500 |
| 2024/09/04 | 1,669 | 1,742 | 1,661 | 1,696 | -28 | -1.6% | 74,600 |
| 2024/09/03 | 1,723 | 1,744 | 1,685 | 1,724 | -6 | -0.3% | 49,400 |
| 2024/09/02 | 1,845 | 1,845 | 1,720 | 1,730 | -88 | -4.8% | 71,200 |
| 2024/08/30 | 1,850 | 1,864 | 1,806 | 1,818 | -2 | -0.1% | 50,100 |
| 2024/08/29 | 1,801 | 1,875 | 1,763 | 1,820 | +23 | +1.3% | 96,700 |
| 2024/08/28 | 1,750 | 1,810 | 1,742 | 1,797 | +60 | +3.5% | 66,700 |
| 2024/08/27 | 1,750 | 1,775 | 1,731 | 1,737 | +1 | +0.1% | 46,500 |
| 2024/08/26 | 1,735 | 1,768 | 1,699 | 1,736 | +28 | +1.6% | 54,900 |
| 2024/08/23 | 1,771 | 1,771 | 1,696 | 1,708 | -38 | -2.2% | 78,000 |
| 2024/08/22 | 1,671 | 1,777 | 1,671 | 1,746 | +115 | +7.1% | 148,900 |
| 2024/08/21 | 1,650 | 1,708 | 1,621 | 1,631 | -17 | -1% | 119,900 |
| 2024/08/20 | 1,650 | 1,820 | 1,612 | 1,648 | +115 | +7.5% | 631,100 |
| 2024/08/19 | 1,605 | 1,606 | 1,520 | 1,533 | -72 | -4.5% | 39,800 |
| 2024/08/16 | 1,594 | 1,610 | 1,564 | 1,605 | +63 | +4.1% | 43,700 |
| 2024/08/15 | 1,540 | 1,571 | 1,501 | 1,542 | -3 | -0.2% | 55,200 |
| 2024/08/14 | 1,480 | 1,603 | 1,455 | 1,545 | -64 | -4% | 168,500 |
| 2024/08/13 | 1,649 | 1,649 | 1,577 | 1,609 | +40 | +2.5% | 141,600 |
| 2024/08/09 | 1,558 | 1,595 | 1,530 | 1,569 | +31 | +2% | 55,400 |
| 2024/08/08 | 1,481 | 1,590 | 1,459 | 1,538 | +73 | +5% | 44,800 |
| 2024/08/07 | 1,379 | 1,515 | 1,361 | 1,465 | +72 | +5.2% | 74,600 |
| 2024/08/06 | 1,300 | 1,490 | 1,300 | 1,393 | +153 | +12.3% | 79,700 |
| 2024/08/05 | 1,435 | 1,461 | 1,215 | 1,240 | -375 | -23.2% | 166,800 |
| 2024/08/02 | 1,617 | 1,650 | 1,593 | 1,615 | -113 | -6.5% | 81,800 |
| 2024/08/01 | 1,795 | 1,795 | 1,701 | 1,728 | -72 | -4% | 37,100 |
| 2024/07/31 | 1,780 | 1,800 | 1,749 | 1,800 | -2 | -0.1% | 34,800 |
| 2024/07/30 | 1,840 | 1,840 | 1,783 | 1,802 | -38 | -2.1% | 33,500 |
| 2024/07/29 | 1,860 | 1,920 | 1,831 | 1,840 | -10 | -0.5% | 61,200 |
| 2024/07/26 | 1,801 | 1,850 | 1,774 | 1,850 | +30 | +1.6% | 40,000 |
| 2024/07/25 | 1,820 | 1,837 | 1,781 | 1,820 | -29 | -1.6% | 50,800 |
| 2024/07/24 | 1,876 | 1,911 | 1,847 | 1,849 | -19 | -1% | 46,300 |
| 2024/07/23 | 1,868 | 1,903 | 1,850 | 1,868 | ±0 | ±0% | 49,000 |
| 2024/07/22 | 1,952 | 1,952 | 1,840 | 1,868 | -108 | -5.5% | 103,100 |
| 2024/07/19 | 2,029 | 2,042 | 1,970 | 1,976 | -53 | -2.6% | 50,000 |
| 2024/07/18 | 2,032 | 2,086 | 2,025 | 2,029 | -3 | -0.1% | 23,200 |
| 2024/07/17 | 2,067 | 2,117 | 2,030 | 2,032 | -30 | -1.5% | 47,600 |
| 2024/07/16 | 2,075 | 2,108 | 2,055 | 2,062 | +12 | +0.6% | 45,700 |
| 2024/07/12 | 1,980 | 2,069 | 1,975 | 2,050 | +64 | +3.2% | 74,000 |
| 2024/07/11 | 1,983 | 1,986 | 1,949 | 1,986 | -2 | -0.1% | 28,900 |
| 2024/07/10 | 2,010 | 2,010 | 1,962 | 1,988 | -31 | -1.5% | 47,800 |
| 2024/07/09 | 2,110 | 2,110 | 2,006 | 2,019 | -46 | -2.2% | 69,600 |
| 2024/07/08 | 2,131 | 2,147 | 2,062 | 2,065 | -20 | -1% | 44,400 |
| 2024/07/05 | 2,016 | 2,101 | 2,014 | 2,085 | +52 | +2.6% | 60,000 |
| 2024/07/04 | 2,017 | 2,132 | 2,003 | 2,033 | +37 | +1.9% | 134,100 |
| 2024/07/03 | 1,950 | 2,007 | 1,911 | 1,996 | +49 | +2.5% | 72,200 |
| 2024/07/02 | 2,037 | 2,041 | 1,921 | 1,947 | -93 | -4.6% | 103,100 |
| 2024/07/01 | 2,040 | 2,081 | 1,993 | 2,040 | +2 | +0.1% | 51,900 |
| 2024/06/28 | 2,083 | 2,083 | 2,008 | 2,038 | -20 | -1% | 53,200 |
| 2024/06/27 | 2,005 | 2,058 | 1,985 | 2,058 | +72 | +3.6% | 47,300 |
51～
100
件表示中 / 712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 | 201,500円 | +20.4% | +60.0% | 0.00% | 41.77倍 | 7.87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 |
| クロップス | 101,200円 | +11.7% | +12.2% | 1.98% | 9.23倍 | 0.85倍 |
|
東海地盤の携帯電話販売会社。「ａｕ」専売。飲食店舗賃貸子会社テンポイノベーション稼ぎ大 |
| ＰＣＩＨＤ | 97,000円 | -49.4% | - | 3.71% | 26.32倍 | 1.10倍 |
|
自動車、家電などの組み込みソフト開発が主力。業務ソフトやＩｏＴ、半導体の開発も手がける |
| ビリングシス | 146,300円 | +4.6% | +5.4% | 0.82% | 30.37倍 | 3.51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 | 137,000円 | +20.1% | -45.7% | 0.73% | 21.06倍 | 3.53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 |
市場注目の銘柄
チャート関連のコラム
