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 |
|---|---|---|---|---|---|---|---|
| 2024/08/23 | 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 |
| 2024/06/26 | 2,016 | 2,053 | 1,981 | 1,986 | -30 | -1.5% | 80,300 |
| 2024/06/25 | 1,975 | 2,068 | 1,975 | 2,016 | +42 | +2.1% | 67,100 |
| 2024/06/24 | 1,878 | 1,994 | 1,871 | 1,974 | +70 | +3.7% | 67,600 |
| 2024/06/21 | 1,899 | 1,923 | 1,881 | 1,904 | -6 | -0.3% | 46,100 |
| 2024/06/20 | 1,947 | 1,982 | 1,896 | 1,910 | -27 | -1.4% | 88,300 |
| 2024/06/19 | 1,931 | 1,945 | 1,890 | 1,937 | -12 | -0.6% | 56,600 |
| 2024/06/18 | 1,958 | 1,979 | 1,939 | 1,949 | +24 | +1.2% | 36,600 |
| 2024/06/17 | 1,976 | 1,976 | 1,907 | 1,925 | -45 | -2.3% | 55,300 |
| 2024/06/14 | 2,028 | 2,058 | 1,953 | 1,970 | -52 | -2.6% | 105,200 |
| 2024/06/13 | 2,000 | 2,089 | 1,976 | 2,022 | +21 | +1% | 96,700 |
151～
200
件表示中 / 802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 | 134,700円 | +12.1% | +29.7% | 0.00% | 25.59倍 | 5.88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 |
| アステリア | 42,200円 | +10.0% | - | 1.78% | 23.64倍 | 1.30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 |
| ティアンドエス | 95,200円 | +34.2% | - | 0.84% | 14.67倍 | 2.96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 |
| ＳＳＳＫ ＨＤ | 43,100円 | +19.7% | +25.5% | 3.02% | 25.58倍 | 0.87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 |
| ミーク | 65,400円 | +3.2% | +1.9% | 0.00% | 13.66倍 | 2.17倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
