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 |
|---|---|---|---|---|---|---|---|
| 2024/02/01 | 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 |
| 2024/01/12 | 1,452 | 1,473 | 1,431 | 1,464 | -2 | -0.1% | 41,300 |
| 2024/01/11 | 1,470 | 1,480 | 1,433 | 1,466 | -16 | -1.1% | 48,900 |
| 2024/01/10 | 1,493 | 1,508 | 1,474 | 1,482 | -11 | -0.7% | 22,400 |
| 2024/01/09 | 1,487 | 1,527 | 1,456 | 1,493 | +6 | +0.4% | 43,300 |
| 2024/01/05 | 1,530 | 1,530 | 1,482 | 1,487 | -53 | -3.4% | 38,200 |
| 2024/01/04 | 1,550 | 1,569 | 1,500 | 1,540 | -12 | -0.8% | 20,700 |
| 2023/12/29 | 1,584 | 1,586 | 1,541 | 1,552 | -38 | -2.4% | 31,500 |
| 2023/12/28 | 1,600 | 1,631 | 1,572 | 1,590 | +9 | +0.6% | 42,900 |
| 2023/12/27 | 1,548 | 1,613 | 1,538 | 1,581 | +73 | +4.8% | 54,100 |
| 2023/12/26 | 1,461 | 1,557 | 1,460 | 1,508 | +47 | +3.2% | 45,900 |
| 2023/12/25 | 1,550 | 1,588 | 1,461 | 1,461 | -89 | -5.7% | 77,500 |
| 2023/12/22 | 1,546 | 1,611 | 1,541 | 1,550 | -6 | -0.4% | 50,000 |
| 2023/12/21 | 1,553 | 1,630 | 1,553 | 1,556 | -37 | -2.3% | 76,700 |
| 2023/12/20 | 1,579 | 1,700 | 1,564 | 1,593 | +44 | +2.8% | 203,100 |
| 2023/12/19 | 1,400 | 1,549 | 1,400 | 1,549 | +141 | +10% | 128,600 |
| 2023/12/18 | 1,310 | 1,429 | 1,307 | 1,408 | +85 | +6.4% | 71,900 |
| 2023/12/15 | 1,303 | 1,341 | 1,298 | 1,323 | +26 | +2% | 39,300 |
| 2023/12/14 | 1,355 | 1,374 | 1,283 | 1,297 | -55 | -4.1% | 69,300 |
| 2023/12/13 | 1,320 | 1,380 | 1,320 | 1,352 | +2 | +0.1% | 61,500 |
| 2023/12/12 | 1,386 | 1,392 | 1,343 | 1,350 | -43 | -3.1% | 75,600 |
| 2023/12/11 | 1,431 | 1,462 | 1,389 | 1,393 | -35 | -2.5% | 58,800 |
| 2023/12/08 | 1,464 | 1,496 | 1,427 | 1,428 | -59 | -4% | 55,300 |
| 2023/12/07 | 1,502 | 1,506 | 1,470 | 1,487 | -27 | -1.8% | 58,700 |
| 2023/12/06 | 1,519 | 1,547 | 1,501 | 1,514 | -13 | -0.9% | 43,600 |
| 2023/12/05 | 1,551 | 1,580 | 1,525 | 1,527 | -41 | -2.6% | 42,300 |
| 2023/12/04 | 1,586 | 1,590 | 1,551 | 1,568 | -22 | -1.4% | 42,400 |
| 2023/12/01 | 1,630 | 1,630 | 1,590 | 1,590 | -40 | -2.5% | 24,400 |
| 2023/11/30 | 1,617 | 1,639 | 1,600 | 1,630 | +11 | +0.7% | 25,100 |
| 2023/11/29 | 1,619 | 1,666 | 1,592 | 1,619 | -13 | -0.8% | 30,200 |
| 2023/11/28 | 1,670 | 1,687 | 1,632 | 1,632 | -41 | -2.5% | 30,500 |
| 2023/11/27 | 1,664 | 1,696 | 1,636 | 1,673 | +10 | +0.6% | 35,700 |
| 2023/11/24 | 1,716 | 1,746 | 1,663 | 1,663 | -65 | -3.8% | 70,400 |
| 2023/11/22 | 1,781 | 1,781 | 1,717 | 1,728 | -60 | -3.4% | 68,400 |
| 2023/11/21 | 1,820 | 1,843 | 1,772 | 1,788 | -23 | -1.3% | 59,300 |
| 2023/11/20 | 1,730 | 1,850 | 1,711 | 1,811 | +88 | +5.1% | 109,400 |
| 2023/11/17 | 1,701 | 1,755 | 1,688 | 1,723 | +3 | +0.2% | 60,500 |
351～
400
件表示中 / 864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 | 150,000円 | +12.1% | +29.7% | 0.00% | 28.55倍 | 6.55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 |
| ＲＯＸＸ | 116,600円 | +50.6% | - | 0.00% | - | 83.17倍 |
|
非正規、非大卒者を中心に成果報酬型の正社員転職支援プラットフォーム「Ｚキャリア」運営 |
| ビーグリー | 134,300円 | +6.2% | -1.0% | 3.57% | 8.48倍 | 1.00倍 |
|
電子コミック配信サービス「まんが王国」運営。女性向け電子コミック等の出版事業も手がける |
| チームスピリト | 50,600円 | +13.1% | - | 0.00% | 69.51倍 | 6.13倍 |
|
勤怠・工程管理など一体型クラウドを提供。大企業開拓に注力。米セールスフォースと資本提携 |
| ＣＡＩＣＡ Ｄ | 6,100円 | +11.0% | +55.8% | 0.00% | 11.49倍 | 3.30倍 |
|
金融向けＳＩが主力の持株会社。暗号資産関連事業をクシムから再取得し売却。フィスコと親密 |
市場注目の銘柄
チャート関連のコラム
