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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,846 | 1,887 | 1,836 | 1,837 | -9 | -0.5% | 15,300 |
| 2024/12/17 | 1,892 | 1,892 | 1,835 | 1,846 | -46 | -2.4% | 24,900 |
| 2024/12/16 | 1,875 | 1,908 | 1,837 | 1,892 | -4 | -0.2% | 32,400 |
| 2024/12/13 | 1,942 | 1,950 | 1,895 | 1,896 | -30 | -1.6% | 39,100 |
| 2024/12/12 | 2,040 | 2,040 | 1,920 | 1,926 | -112 | -5.5% | 100,000 |
| 2024/12/11 | 2,030 | 2,064 | 2,025 | 2,038 | +9 | +0.4% | 18,300 |
| 2024/12/10 | 2,028 | 2,030 | 1,989 | 2,029 | -11 | -0.5% | 19,700 |
| 2024/12/09 | 2,043 | 2,059 | 2,020 | 2,040 | -4 | -0.2% | 21,000 |
| 2024/12/06 | 2,033 | 2,044 | 1,978 | 2,044 | +15 | +0.7% | 19,400 |
| 2024/12/05 | 2,088 | 2,108 | 2,025 | 2,029 | -61 | -2.9% | 27,300 |
| 2024/12/04 | 2,069 | 2,120 | 2,052 | 2,090 | +21 | +1% | 45,000 |
| 2024/12/03 | 2,064 | 2,098 | 2,054 | 2,069 | -4 | -0.2% | 28,100 |
| 2024/12/02 | 2,080 | 2,080 | 2,030 | 2,073 | -12 | -0.6% | 23,700 |
| 2024/11/29 | 2,100 | 2,150 | 2,075 | 2,085 | -29 | -1.4% | 33,500 |
| 2024/11/28 | 1,957 | 2,127 | 1,956 | 2,114 | +175 | +9% | 98,700 |
| 2024/11/27 | 1,957 | 1,957 | 1,889 | 1,939 | -17 | -0.9% | 25,500 |
| 2024/11/26 | 2,028 | 2,028 | 1,942 | 1,956 | -37 | -1.9% | 30,300 |
| 2024/11/25 | 2,000 | 2,030 | 1,984 | 1,993 | -7 | -0.4% | 24,800 |
| 2024/11/22 | 2,000 | 2,048 | 1,970 | 2,000 | -13 | -0.6% | 25,400 |
| 2024/11/21 | 1,962 | 2,045 | 1,935 | 2,013 | +47 | +2.4% | 46,800 |
| 2024/11/20 | 2,011 | 2,045 | 1,961 | 1,966 | -67 | -3.3% | 46,600 |
| 2024/11/19 | 2,013 | 2,064 | 2,004 | 2,033 | +21 | +1% | 28,700 |
| 2024/11/18 | 2,005 | 2,100 | 2,001 | 2,012 | +9 | +0.4% | 38,300 |
| 2024/11/15 | 2,094 | 2,100 | 1,993 | 2,003 | -92 | -4.4% | 68,900 |
| 2024/11/14 | 1,898 | 2,120 | 1,832 | 2,095 | +125 | +6.3% | 173,200 |
| 2024/11/13 | 1,941 | 2,022 | 1,898 | 1,970 | +33 | +1.7% | 85,700 |
| 2024/11/12 | 1,836 | 1,980 | 1,830 | 1,937 | +109 | +6% | 101,000 |
| 2024/11/11 | 1,833 | 1,840 | 1,807 | 1,828 | +10 | +0.6% | 22,100 |
| 2024/11/08 | 1,825 | 1,856 | 1,816 | 1,818 | -6 | -0.3% | 20,100 |
| 2024/11/07 | 1,850 | 1,896 | 1,809 | 1,824 | +11 | +0.6% | 36,800 |
| 2024/11/06 | 1,820 | 1,844 | 1,800 | 1,813 | +3 | +0.2% | 29,800 |
| 2024/11/05 | 1,849 | 1,849 | 1,791 | 1,810 | -12 | -0.7% | 21,500 |
| 2024/11/01 | 1,820 | 1,859 | 1,795 | 1,822 | -32 | -1.7% | 26,200 |
| 2024/10/31 | 1,869 | 1,869 | 1,825 | 1,854 | -12 | -0.6% | 20,700 |
| 2024/10/30 | 1,914 | 1,914 | 1,852 | 1,866 | -39 | -2% | 34,300 |
| 2024/10/29 | 1,846 | 1,935 | 1,820 | 1,905 | +99 | +5.5% | 72,200 |
| 2024/10/28 | 1,744 | 1,806 | 1,729 | 1,806 | +62 | +3.6% | 24,100 |
| 2024/10/25 | 1,830 | 1,830 | 1,736 | 1,744 | -62 | -3.4% | 54,400 |
| 2024/10/24 | 1,810 | 1,874 | 1,798 | 1,806 | ±0 | ±0% | 87,400 |
| 2024/10/23 | 1,888 | 1,911 | 1,806 | 1,806 | -115 | -6% | 145,300 |
| 2024/10/22 | 2,001 | 2,120 | 1,888 | 1,921 | +49 | +2.6% | 586,400 |
| 2024/10/21 | 1,835 | 1,979 | 1,820 | 1,872 | +32 | +1.7% | 103,400 |
| 2024/10/18 | 1,703 | 1,879 | 1,703 | 1,840 | +172 | +10.3% | 161,000 |
| 2024/10/17 | 1,713 | 1,713 | 1,652 | 1,668 | -16 | -1% | 14,700 |
| 2024/10/16 | 1,711 | 1,727 | 1,670 | 1,684 | -32 | -1.9% | 17,100 |
| 2024/10/15 | 1,754 | 1,754 | 1,705 | 1,716 | -4 | -0.2% | 22,400 |
| 2024/10/11 | 1,680 | 1,764 | 1,660 | 1,720 | +80 | +4.9% | 47,600 |
| 2024/10/10 | 1,686 | 1,686 | 1,619 | 1,640 | -50 | -3% | 23,000 |
| 2024/10/09 | 1,680 | 1,690 | 1,662 | 1,690 | +32 | +1.9% | 8,100 |
| 2024/10/08 | 1,685 | 1,725 | 1,656 | 1,658 | -2 | -0.1% | 29,900 |
101～
150
件表示中 / 831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 | 168,100円 | +12.1% | +29.7% | 0.00% | 31.98倍 | 7.34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 |
| ティアンドエス | 123,700円 | +34.2% | - | 0.65% | 19.06倍 | 3.58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 |
| アイキューブ | 177,600円 | +25.5% | +24.9% | 1.91% | 16.00倍 | 3.38倍 |
|
法人向けＭＤＭ（モバイル端末管理）サービス首位の「ＣＬＯＭＯ」提供。月額課金のＳａａＳ |
| マクアケ | 73,300円 | +10.6% | - | 0.00% | 32.22倍 | 1.79倍 |
|
クラウドファンディング援用、中小企業等の新商品・サービスの試験販売に特化したＥＣ運営 |
| ＳＳＳＫ ＨＤ | 54,700円 | +1.8% | +46.2% | 2.93% | 11.99倍 | 1.12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 |
市場注目の銘柄
チャート関連のコラム
