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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,456 | 1,456 | 1,416 | 1,421 | -24 | -1.7% | 29,200 |
| 2024/03/26 | 1,449 | 1,458 | 1,436 | 1,445 | -1 | -0.1% | 11,700 |
| 2024/03/25 | 1,455 | 1,479 | 1,445 | 1,446 | -15 | -1% | 13,900 |
| 2024/03/22 | 1,455 | 1,474 | 1,439 | 1,461 | ±0 | ±0% | 27,000 |
| 2024/03/21 | 1,446 | 1,470 | 1,433 | 1,461 | +30 | +2.1% | 22,300 |
| 2024/03/19 | 1,462 | 1,462 | 1,410 | 1,431 | -16 | -1.1% | 36,100 |
| 2024/03/18 | 1,418 | 1,456 | 1,409 | 1,447 | +33 | +2.3% | 27,900 |
| 2024/03/15 | 1,460 | 1,460 | 1,405 | 1,414 | -57 | -3.9% | 50,600 |
| 2024/03/14 | 1,458 | 1,474 | 1,425 | 1,471 | +5 | +0.3% | 40,000 |
| 2024/03/13 | 1,470 | 1,505 | 1,440 | 1,466 | +16 | +1.1% | 61,200 |
| 2024/03/12 | 1,460 | 1,470 | 1,419 | 1,450 | -31 | -2.1% | 53,800 |
| 2024/03/11 | 1,501 | 1,518 | 1,464 | 1,481 | -60 | -3.9% | 58,300 |
| 2024/03/08 | 1,561 | 1,590 | 1,520 | 1,541 | -48 | -3% | 69,400 |
| 2024/03/07 | 1,640 | 1,640 | 1,571 | 1,589 | -41 | -2.5% | 60,800 |
| 2024/03/06 | 1,625 | 1,673 | 1,618 | 1,630 | -42 | -2.5% | 60,100 |
| 2024/03/05 | 1,582 | 1,672 | 1,561 | 1,672 | +72 | +4.5% | 75,700 |
| 2024/03/04 | 1,550 | 1,659 | 1,515 | 1,600 | +50 | +3.2% | 77,800 |
| 2024/03/01 | 1,617 | 1,618 | 1,501 | 1,550 | -49 | -3.1% | 67,800 |
| 2024/02/29 | 1,556 | 1,604 | 1,545 | 1,599 | +43 | +2.8% | 32,900 |
| 2024/02/28 | 1,590 | 1,626 | 1,554 | 1,556 | -33 | -2.1% | 35,400 |
| 2024/02/27 | 1,590 | 1,602 | 1,566 | 1,589 | -5 | -0.3% | 26,000 |
| 2024/02/26 | 1,550 | 1,622 | 1,507 | 1,594 | +40 | +2.6% | 73,400 |
| 2024/02/22 | 1,604 | 1,605 | 1,531 | 1,554 | -32 | -2% | 68,100 |
| 2024/02/21 | 1,616 | 1,631 | 1,572 | 1,586 | -14 | -0.9% | 86,000 |
| 2024/02/20 | 1,483 | 1,627 | 1,466 | 1,600 | +138 | +9.4% | 203,500 |
| 2024/02/19 | 1,434 | 1,487 | 1,434 | 1,462 | +17 | +1.2% | 44,700 |
| 2024/02/16 | 1,374 | 1,470 | 1,351 | 1,445 | +115 | +8.6% | 114,300 |
| 2024/02/15 | 1,420 | 1,424 | 1,309 | 1,330 | -22 | -1.6% | 77,200 |
| 2024/02/14 | 1,343 | 1,383 | 1,341 | 1,352 | -51 | -3.6% | 96,700 |
| 2024/02/13 | 1,452 | 1,464 | 1,393 | 1,403 | -62 | -4.2% | 98,800 |
| 2024/02/09 | 1,495 | 1,512 | 1,465 | 1,465 | -36 | -2.4% | 66,200 |
| 2024/02/08 | 1,514 | 1,529 | 1,490 | 1,501 | -24 | -1.6% | 56,800 |
| 2024/02/07 | 1,500 | 1,566 | 1,481 | 1,525 | +23 | +1.5% | 126,900 |
| 2024/02/06 | 1,516 | 1,516 | 1,487 | 1,502 | -13 | -0.9% | 22,200 |
| 2024/02/05 | 1,489 | 1,518 | 1,470 | 1,515 | +32 | +2.2% | 35,500 |
| 2024/02/02 | 1,500 | 1,513 | 1,481 | 1,483 | -17 | -1.1% | 41,900 |
| 2024/02/01 | 1,494 | 1,508 | 1,483 | 1,500 | -10 | -0.7% | 56,400 |
| 2024/01/31 | 1,505 | 1,523 | 1,477 | 1,510 | -6 | -0.4% | 81,300 |
| 2024/01/30 | 1,553 | 1,562 | 1,507 | 1,516 | -35 | -2.3% | 60,900 |
| 2024/01/29 | 1,643 | 1,643 | 1,551 | 1,551 | -92 | -5.6% | 94,500 |
| 2024/01/26 | 1,586 | 1,670 | 1,585 | 1,643 | +17 | +1% | 96,200 |
| 2024/01/25 | 1,544 | 1,635 | 1,514 | 1,626 | +71 | +4.6% | 68,800 |
| 2024/01/24 | 1,520 | 1,555 | 1,485 | 1,555 | +35 | +2.3% | 64,500 |
| 2024/01/23 | 1,560 | 1,560 | 1,500 | 1,520 | -47 | -3% | 69,400 |
| 2024/01/22 | 1,523 | 1,593 | 1,495 | 1,567 | +44 | +2.9% | 47,000 |
| 2024/01/19 | 1,503 | 1,545 | 1,499 | 1,523 | +4 | +0.3% | 55,000 |
| 2024/01/18 | 1,596 | 1,596 | 1,515 | 1,519 | -85 | -5.3% | 55,100 |
| 2024/01/17 | 1,642 | 1,674 | 1,596 | 1,604 | +2 | +0.1% | 96,800 |
| 2024/01/16 | 1,589 | 1,630 | 1,545 | 1,602 | +13 | +0.8% | 64,000 |
| 2024/01/15 | 1,462 | 1,597 | 1,444 | 1,589 | +125 | +8.5% | 84,600 |
251～
300
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
