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 |
|---|---|---|---|---|---|---|---|
| 2025/03/27 | 1,736 | 1,750 | 1,704 | 1,706 | -44 | -2.5% | 31,100 |
| 2025/03/26 | 1,784 | 1,784 | 1,750 | 1,750 | -9 | -0.5% | 14,200 |
| 2025/03/25 | 1,779 | 1,790 | 1,759 | 1,759 | -14 | -0.8% | 12,700 |
| 2025/03/24 | 1,791 | 1,811 | 1,772 | 1,773 | -28 | -1.6% | 17,000 |
| 2025/03/21 | 1,809 | 1,820 | 1,780 | 1,801 | +1 | +0.1% | 21,100 |
| 2025/03/19 | 1,816 | 1,823 | 1,780 | 1,800 | -15 | -0.8% | 21,900 |
| 2025/03/18 | 1,812 | 1,861 | 1,804 | 1,815 | +20 | +1.1% | 22,300 |
| 2025/03/17 | 1,771 | 1,799 | 1,770 | 1,795 | +26 | +1.5% | 14,000 |
| 2025/03/14 | 1,742 | 1,780 | 1,740 | 1,769 | +17 | +1% | 14,800 |
| 2025/03/13 | 1,780 | 1,800 | 1,752 | 1,752 | -34 | -1.9% | 18,600 |
| 2025/03/12 | 1,776 | 1,824 | 1,776 | 1,786 | -6 | -0.3% | 7,600 |
| 2025/03/11 | 1,758 | 1,798 | 1,727 | 1,792 | -6 | -0.3% | 33,800 |
| 2025/03/10 | 1,806 | 1,818 | 1,783 | 1,798 | -12 | -0.7% | 17,300 |
| 2025/03/07 | 1,823 | 1,841 | 1,799 | 1,810 | -32 | -1.7% | 11,000 |
| 2025/03/06 | 1,887 | 1,889 | 1,840 | 1,842 | -32 | -1.7% | 12,000 |
| 2025/03/05 | 1,800 | 1,876 | 1,781 | 1,874 | +100 | +5.6% | 33,400 |
| 2025/03/04 | 1,780 | 1,789 | 1,748 | 1,774 | -22 | -1.2% | 22,500 |
| 2025/03/03 | 1,837 | 1,837 | 1,793 | 1,796 | -15 | -0.8% | 14,700 |
| 2025/02/28 | 1,810 | 1,854 | 1,781 | 1,811 | -13 | -0.7% | 38,300 |
| 2025/02/27 | 1,836 | 1,836 | 1,811 | 1,824 | -13 | -0.7% | 11,800 |
| 2025/02/26 | 1,833 | 1,847 | 1,804 | 1,837 | +4 | +0.2% | 25,300 |
| 2025/02/25 | 1,893 | 1,893 | 1,813 | 1,833 | -100 | -5.2% | 54,600 |
| 2025/02/21 | 1,931 | 1,955 | 1,919 | 1,933 | -21 | -1.1% | 18,300 |
| 2025/02/20 | 1,977 | 2,012 | 1,926 | 1,954 | -9 | -0.5% | 39,900 |
| 2025/02/19 | 1,962 | 2,077 | 1,943 | 1,963 | +24 | +1.2% | 67,200 |
| 2025/02/18 | 1,977 | 1,988 | 1,915 | 1,939 | -25 | -1.3% | 26,500 |
| 2025/02/17 | 1,894 | 1,984 | 1,862 | 1,964 | -58 | -2.9% | 75,900 |
| 2025/02/14 | 2,025 | 2,036 | 1,985 | 2,022 | +2 | +0.1% | 50,800 |
| 2025/02/13 | 2,020 | 2,040 | 1,987 | 2,020 | +12 | +0.6% | 45,000 |
| 2025/02/12 | 1,976 | 2,008 | 1,940 | 2,008 | +44 | +2.2% | 29,600 |
| 2025/02/10 | 1,970 | 1,985 | 1,947 | 1,964 | -1 | -0.1% | 20,800 |
| 2025/02/07 | 1,924 | 1,970 | 1,900 | 1,965 | +65 | +3.4% | 16,600 |
| 2025/02/06 | 1,885 | 1,902 | 1,885 | 1,900 | +15 | +0.8% | 5,800 |
| 2025/02/05 | 1,894 | 1,922 | 1,881 | 1,885 | -8 | -0.4% | 15,600 |
| 2025/02/04 | 1,928 | 1,928 | 1,890 | 1,893 | +4 | +0.2% | 7,900 |
| 2025/02/03 | 1,949 | 1,949 | 1,889 | 1,889 | -51 | -2.6% | 15,200 |
| 2025/01/31 | 2,010 | 2,015 | 1,940 | 1,940 | -48 | -2.4% | 31,400 |
| 2025/01/30 | 1,917 | 2,007 | 1,891 | 1,988 | +92 | +4.9% | 52,600 |
| 2025/01/29 | 1,939 | 1,955 | 1,893 | 1,896 | -29 | -1.5% | 29,800 |
| 2025/01/28 | 1,862 | 1,932 | 1,830 | 1,925 | +49 | +2.6% | 33,300 |
| 2025/01/27 | 1,921 | 1,921 | 1,872 | 1,876 | -5 | -0.3% | 46,500 |
| 2025/01/24 | 1,800 | 1,929 | 1,797 | 1,881 | +106 | +6% | 82,300 |
| 2025/01/23 | 1,813 | 1,813 | 1,772 | 1,775 | -24 | -1.3% | 35,500 |
| 2025/01/22 | 1,745 | 1,815 | 1,745 | 1,799 | +100 | +5.9% | 45,600 |
| 2025/01/21 | 1,720 | 1,720 | 1,689 | 1,699 | -28 | -1.6% | 9,800 |
| 2025/01/20 | 1,711 | 1,739 | 1,700 | 1,727 | +12 | +0.7% | 6,100 |
| 2025/01/17 | 1,665 | 1,750 | 1,655 | 1,715 | +36 | +2.1% | 26,900 |
| 2025/01/16 | 1,700 | 1,720 | 1,671 | 1,679 | -20 | -1.2% | 16,000 |
| 2025/01/15 | 1,705 | 1,729 | 1,690 | 1,699 | -6 | -0.4% | 9,300 |
| 2025/01/14 | 1,728 | 1,739 | 1,701 | 1,705 | -36 | -2.1% | 11,200 |
101～
150
件表示中 / 894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 | 162,000円 | +12.1% | +29.7% | 0.00% | 30.86倍 | 3.26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 |
| キーウェア | 100,500円 | +6.6% | -6.0% | 3.38% | 10.50倍 | 1.11倍 |
|
総合システムサービス。ＮＥＣと密接。インフラ関連のシステム開発・構築、運用保守。ＥＲＰも |
| ティアンドエス | 119,500円 | +34.2% | - | 0.84% | 18.41倍 | 3.46倍 |
|
製造業の生産管理システムの受託開発や保守が柱。半導体工場の保守・運用も。ＡＩ関連を育成 |
| 応用技術 | 158,600円 | -9.4% | -6.3% | 1.89% | 14.04倍 | 1.56倍 |
|
住宅・建設用業務改善ソフトと防災コンサルが２本柱。トランスコスモス傘下ながら独自展開 |
| 鈴与シンワ | 301,500円 | +9.9% | +9.2% | 3.65% | 7.59倍 | 1.90倍 |
|
鈴与グループ。ＳＩと物流の２本柱。ＮＴＴデータ２次請け開発、パッケージソフト開発に強み |
市場注目の銘柄
チャート関連のコラム
