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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 2024/06/12 | 1,966 | 2,046 | 1,952 | 2,001 | +35 | +1.8% | 71,100 |
| 2024/06/11 | 1,919 | 2,022 | 1,889 | 1,966 | +34 | +1.8% | 100,000 |
| 2024/06/10 | 1,920 | 1,970 | 1,911 | 1,932 | +17 | +0.9% | 74,600 |
| 2024/06/07 | 1,940 | 1,972 | 1,912 | 1,915 | -23 | -1.2% | 75,300 |
| 2024/06/06 | 2,059 | 2,059 | 1,936 | 1,938 | -118 | -5.7% | 182,000 |
| 2024/06/05 | 2,349 | 2,374 | 2,050 | 2,056 | -154 | -7% | 398,400 |
| 2024/06/04 | 2,232 | 2,430 | 2,190 | 2,210 | +28 | +1.3% | 210,900 |
| 2024/06/03 | 2,126 | 2,200 | 2,089 | 2,182 | +34 | +1.6% | 79,200 |
| 2024/05/31 | 2,090 | 2,180 | 2,061 | 2,148 | +47 | +2.2% | 111,300 |
| 2024/05/30 | 2,100 | 2,167 | 2,054 | 2,101 | -62 | -2.9% | 155,600 |
| 2024/05/29 | 2,350 | 2,359 | 2,110 | 2,163 | -229 | -9.6% | 317,900 |
| 2024/05/28 | 2,420 | 2,513 | 2,380 | 2,392 | -58 | -2.4% | 115,200 |
| 2024/05/27 | 2,461 | 2,534 | 2,425 | 2,450 | -34 | -1.4% | 128,300 |
| 2024/05/24 | 2,636 | 2,666 | 2,469 | 2,484 | -198 | -7.4% | 196,000 |
| 2024/05/23 | 2,785 | 2,820 | 2,627 | 2,682 | -73 | -2.6% | 245,300 |
| 2024/05/22 | 2,690 | 2,835 | 2,620 | 2,755 | +65 | +2.4% | 382,000 |
| 2024/05/21 | 3,025 | 3,055 | 2,645 | 2,690 | -235 | -8% | 679,900 |
| 2024/05/20 | 2,462 | 2,925 | 2,403 | 2,925 | +500 | +20.6% | 985,500 |
| 2024/05/17 | 2,520 | 2,590 | 2,370 | 2,425 | -31 | -1.3% | 313,000 |
| 2024/05/16 | 2,582 | 2,726 | 2,400 | 2,456 | -206 | -7.7% | 362,900 |
| 2024/05/15 | 2,794 | 2,916 | 2,561 | 2,662 | +236 | +9.7% | 1,832,800 |
201～
250
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 | 171,500円 | +12.1% | +29.7% | 0.00% | 32.63倍 | 7.49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 | 123,900円 | +34.2% | - | 0.65% | 19.09倍 | 3.59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 | 176,500円 | +25.5% | +24.9% | 1.93% | 15.90倍 | 3.36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 | 73,100円 | +10.6% | - | 0.00% | 32.13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 | 55,100円 | +1.8% | +46.2% | 2.90% | 12.08倍 | 1.13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
