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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 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 |
| 2024/05/14 | 2,282 | 2,440 | 2,240 | 2,426 | +166 | +7.3% | 427,600 |
| 2024/05/13 | 2,305 | 2,369 | 2,218 | 2,260 | +55 | +2.5% | 422,400 |
| 2024/05/10 | 2,317 | 2,495 | 2,160 | 2,205 | +5 | +0.2% | 896,400 |
| 2024/05/09 | 2,299 | 2,600 | 2,071 | 2,200 | +1 | ±0% | 3,470,300 |
| 2024/05/08 | 2,649 | 3,105 | 2,199 | 2,199 | -500 | -18.5% | 3,358,200 |
| 2024/05/07 | 2,227 | 2,705 | 2,227 | 2,699 | +494 | +22.4% | 2,043,600 |
| 2024/05/02 | 2,020 | 2,350 | 1,954 | 2,205 | +185 | +9.2% | 587,300 |
| 2024/05/01 | 1,920 | 2,149 | 1,904 | 2,020 | +108 | +5.6% | 614,100 |
| 2024/04/30 | 1,769 | 1,929 | 1,768 | 1,912 | +132 | +7.4% | 220,300 |
| 2024/04/26 | 1,842 | 1,867 | 1,771 | 1,780 | -95 | -5.1% | 162,700 |
| 2024/04/25 | 1,910 | 1,930 | 1,831 | 1,875 | -22 | -1.2% | 425,000 |
| 2024/04/24 | 1,795 | 1,920 | 1,712 | 1,897 | +214 | +12.7% | 862,700 |
| 2024/04/23 | 1,597 | 1,814 | 1,585 | 1,683 | +166 | +10.9% | 753,900 |
| 2024/04/22 | 1,490 | 1,519 | 1,466 | 1,517 | +56 | +3.8% | 46,500 |
| 2024/04/19 | 1,495 | 1,550 | 1,441 | 1,461 | -34 | -2.3% | 187,200 |
| 2024/04/18 | 1,421 | 1,516 | 1,406 | 1,495 | +79 | +5.6% | 71,500 |
| 2024/04/17 | 1,428 | 1,452 | 1,396 | 1,416 | +13 | +0.9% | 32,900 |
| 2024/04/16 | 1,421 | 1,430 | 1,392 | 1,403 | -32 | -2.2% | 13,600 |
| 2024/04/15 | 1,398 | 1,450 | 1,398 | 1,435 | +32 | +2.3% | 17,400 |
| 2024/04/12 | 1,427 | 1,435 | 1,398 | 1,403 | -25 | -1.8% | 15,900 |
| 2024/04/11 | 1,424 | 1,428 | 1,395 | 1,428 | -7 | -0.5% | 14,800 |
| 2024/04/10 | 1,426 | 1,463 | 1,426 | 1,435 | +16 | +1.1% | 28,800 |
| 2024/04/09 | 1,390 | 1,426 | 1,389 | 1,419 | +29 | +2.1% | 15,400 |
| 2024/04/08 | 1,390 | 1,396 | 1,374 | 1,390 | -2 | -0.1% | 11,900 |
| 2024/04/05 | 1,370 | 1,397 | 1,362 | 1,392 | +12 | +0.9% | 19,100 |
| 2024/04/04 | 1,399 | 1,399 | 1,361 | 1,380 | +5 | +0.4% | 24,700 |
| 2024/04/03 | 1,372 | 1,400 | 1,365 | 1,375 | -13 | -0.9% | 19,100 |
| 2024/04/02 | 1,405 | 1,406 | 1,371 | 1,388 | -17 | -1.2% | 29,700 |
| 2024/04/01 | 1,427 | 1,445 | 1,398 | 1,405 | -22 | -1.5% | 27,800 |
| 2024/03/29 | 1,424 | 1,441 | 1,412 | 1,427 | -7 | -0.5% | 15,700 |
| 2024/03/28 | 1,411 | 1,439 | 1,409 | 1,434 | +13 | +0.9% | 21,700 |
201～
250
件表示中 / 800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 | 144,100円 | +12.1% | +29.7% | 0.00% | 27.37倍 | 6.28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 |
| 応用技術 | 142,100円 | -9.4% | -6.3% | 2.11% | 12.58倍 | 1.47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 |
| ミーク | 70,700円 | +3.2% | +1.9% | 0.00% | 14.77倍 | 2.35倍 |
|
- |
| ｃｏｌｙ | 145,500円 | +7.7% | - | 0.00% | 16.01倍 | 1.52倍 |
|
モバイルゲーム開発・運営が柱。女性向け作品に強み、グッズ展開も。自社キャラクター育成中 |
| ティアンドエス | 102,700円 | +34.2% | - | 0.78% | 15.82倍 | 3.20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 |
市場注目の銘柄
チャート関連のコラム
