3042 セキュアヴェイル

3042
2021/06/22
時価
25億円
PER 予
34倍
2010年以降
赤字-607.08倍
(2010-2021年)
PBR
2.37倍
2010年以降
0.55-11.83倍
(2010-2021年)
配当 予
0%
ROE 予
6.97%
ROA 予
5.7%
資料
Link
CSV,JSON

時価総額

2010年3月31日
4億9248万
2011年3月31日
3億3048万
2012年3月30日
8億3592万
2013年3月29日
13億8886万
2014年3月31日
10億5135万
2015年3月31日
25億9587万
2016年3月31日
19億5988万
2017年3月31日
24億113万
2018年3月30日
30億4359万
2019年3月29日
28億5421万
2020年3月31日
21億5757万
2021年3月31日
27億6054万

2021/01/26~2021/06/22

株価&時価総額の推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2021
06/22332336327336+1.82%24,80025億8384万+2.13%342.37
06/21327333325330-1.49%20,20025億3770万+0.3%33.392.33
06/18340341333335-0.89%23,70025億7615万+2.13%33.892.36
06/17341341336338-0.59%17,90025億9922万+3.36%34.22.38
06/16345345336340-1.73%30,90026億1460万+3.98%34.42.4
06/15345349341346+1.47%39,20026億6074万+6.13%35.012.44
06/14348364338341+2.71%248,90026億2229万+4.6%34.52.4
06/11330333327332+0.61%18,70025億5308万+1.84%33.592.34
06/103323333273300%15,00025億3770万+1.23%33.392.33
06/093283323283300%11,60025億3770万+0.92%33.392.33
06/08334336326330-1.2%26,60025億3770万+0.92%33.392.33
06/07332335328334+0.91%14,40025億6846万+2.14%33.792.36
06/04332334327331+1.53%29,80025億4539万+0.91%33.492.33
06/03323331322326+0.93%36,70025億694万-0.61%32.982.3
06/02336336323323-4.44%56,80024億8387万-1.82%32.682.28
06/01345352331338-2.03%131,90025億9922万+2.42%34.22.38
05/31343377338345+9.18%716,10026億5305万+4.55%34.912.43
05/28316320315316+0.32%13,30024億3004万-4.24%31.972.23
05/27326326312315-3.37%60,30024億2235万-4.83%31.872.22
05/26323328323326+1.88%8,20025億694万-2.1%32.982.3
05/25323337319320-0.93%57,10024億6080万-3.9%32.382.26
05/24324334323323+1.57%29,90024億8387万-3.29%32.682.28
05/213143183133180%9,80024億4542万-5.07%32.172.24
05/20316321316318+0.63%11,00024億4542万-5.64%32.172.24
05/19312316310316+1.28%8,00024億3004万-6.51%31.972.23
05/18311315308312+2.3%27,60023億9928万-7.96%31.572.2
05/17321322300305-5.57%60,00023億4545万-10.56%30.862.15
05/14326331323323-0.92%31,30024億8387万-5.56%32.682.28
05/13323334323326+0.93%24,00025億694万-4.96%32.982.3
05/12334335321323-4.15%45,90024億8387万-6.1%32.682.28
05/11340341337337-1.75%28,60025億9153万-2.6%34.12.38
05/10348348343343-2%16,10026億3767万-1.15%34.72.42
05/07338350338350+3.24%24,20026億9150万+0.86%35.412.47
05/06337345336339+0.3%19,40026億691万-2.59%34.32.39
04/30339340338338-0.29%13,30025億9922万-2.87%34.22.38
04/28344344339339-1.74%17,80026億691万-2.87%34.32.39
04/27345346342345+0.88%15,60026億5305万-1.15%34.912.43
04/26342343341342-0.58%8,70026億2998万-2.29%34.62.41
04/23343345341344-0.29%11,70026億4536万-1.71%34.812.43
04/223433453423450%9,20026億5305万-1.71%34.912.43
04/213453473413450%21,60026億5305万-1.99%34.912.43
04/20342350342345+0.88%13,80026億5305万-2.27%34.912.43
04/19345350342342-2.01%18,30026億2998万-3.39%34.62.41
04/16344349344349+1.45%7,50026億8381万-1.41%35.312.46
04/15346349342344-1.43%17,10026億4536万-2.82%34.812.43
04/14347350344349-0.29%8,40026億8381万-1.13%35.312.46
04/13344351344350+1.16%15,60026億9150万-0.57%35.412.47
04/12351351341346-1.14%17,80026億6074万-1.42%35.012.44
04/09344352344350+0.29%7,20026億9150万0%35.412.47
04/08347350343349-0.29%10,40026億8381万+0.29%35.312.46
04/07342354342350+1.74%38,20026億9150万+0.86%35.412.47
04/06346349343344-1.15%13,80026億4536万-0.29%34.812.43
04/05350354345348-1.14%22,80026億7612万+0.87%35.212.45
04/02353353339352-1.4%62,70027億688万+2.62%35.612.48
04/01358359351357-0.56%23,90027億4533万+4.39%36.122.52
04/01株式分割 1→2
03/31355360351359-0.55%23,00027億6071万+5.59%59.782.53
03/30360365351361+0.98%18,90027億7609万+6.49%60.122.55
03/29360365356358+0.42%30,60027億4917万+6.08%59.532.52
03/26357359354356-0.14%22,40027億3764万+5.95%59.282.51
03/25352360352357+3.78%33,80027億4148万+6.74%59.372.51
03/24355356344344-3.65%57,60026億4151万+2.84%57.22.42
03/23359362357357-1.11%40,60027億4148万+7.06%59.372.51
03/22358362358361-0.69%73,80027億7224万+8.26%60.032.54
03/19360365358363-0.82%36,80027億9147万+9.67%60.452.56
03/18365368362366-1.08%73,60028億1454万+10.91%60.952.58
03/17364375364370-0.67%131,00028億4530万+12.8%61.622.61
03/16371380365373+8.76%515,80028億6452万+14.26%62.032.63
03/15335371333343+2.39%1,003,80026億3382万+5.38%57.042.42
03/12338338333335-0.74%43,80025億7230万+3.24%55.72.36
03/11335339330337+2.12%65,60025億9153万+4.01%56.122.38
03/10325331323330+3.13%125,20025億3770万+2.17%54.952.33
03/09313320311320+3.56%30,00024億6080万-0.62%53.292.26
03/08313318309309-0.8%24,60023億7621万-4.04%51.462.18
03/05311312302312+0.65%25,40023億9543万-3.56%51.872.2
03/04315316304310-3.13%51,00023億8005万-4.18%51.542.18
03/03318323313320-0.78%27,60024億5695万-1.39%53.212.25
03/02329329317322+3.37%114,00024億7618万-0.92%53.622.27
03/01315315308312-0.64%34,20023億9543万-4.45%51.872.2
02/26316320312314-2.18%46,40024億1081万-4.13%52.212.21
02/25321325320321+0.31%17,80024億6464万-1.99%53.372.26
02/24322331318320-0.78%96,00024億5695万-2.29%53.212.25
02/22323326321322-0.16%40,80024億7618万-1.53%53.622.27
02/19329329321323-1.83%37,80024億8002万-1.38%53.72.27
02/18338338329329-2.67%33,60025億2616万+0.77%54.72.32
02/17335338332338+0.6%69,60025億9537万+3.53%56.22.38
02/16336348331336-0.3%97,80025億7999万+3.23%55.872.37
02/15342346330337+3.06%119,00025億8768万+3.86%56.042.37
02/12329329323327+0.62%30,80025億1078万+1.08%54.372.3
02/10329330324325-1.22%21,00024億9540万+0.78%54.042.29
02/09325330323329+1.23%18,60025億2616万+2.02%54.72.32
02/08330330324325-0.92%42,40024億9540万+1.09%54.042.29
02/053283293233280%22,00025億1847万+2.34%54.542.31
02/04330330326328+0.46%8,20025億1847万+2.66%54.542.31
02/03325331322326+1.72%8,00025億694万+2.52%54.292.3
02/02319325319321+1.26%5,40024億6464万+1.1%53.372.26
02/01319319311317-0.31%12,40024億3388万+0.16%52.712.23
01/29324330318318-1.24%21,40024億4157万+0.47%52.872.24
01/28322323320322-1.68%21,00024億7233万+1.42%53.542.27
01/27329329326327-1.06%10,20025億1463万+3.15%54.452.31
01/26337337329331-1.64%19,40025億4154万+4.26%55.042.33

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2010年
3月期
115
22,900
3/24
50
10,030
4/9
98,600
493
3/24
--4億9248万
3/31
2011年
3月期
107
21,300
4/26
39
7,800
3/16
255,800
1,279
4/26
6億9012万2億5272万3億3048万
3/31
2012年
3月期
359
71,700
8/12
39
7,810
4/20
2,439,000
12,195
9/1
23億2308万2億5304万8億3592万
3/30
2013年
3月期
236
47,100
3/5
81
16,300
11/27

16,300
11/26

他3件
854,400
4,272
5/29
15億2604万5億2488万13億8886万
3/29
2014年
3月期
335
670
5/29
140
280
2/4
2,023,200
1,011,600
5/29
21億7080万9億860万10億5135万
3/31
2015年
3月期
545
1,089
3/18
106
212
5/19
6,792,400
3,396,200
10/2
35億3380万6億8794万25億9587万
3/31
2016年
3月期
867
1,733
7/1
235
470
2/12
7,842,000
3,921,000
4/16
56億2358万15億2515万19億5988万
3/31
2017年
3月期
419
837
1/17
207
413
6/24
542,800
271,400
11/2
27億1606万13億4018万24億113万
3/31
2018年
3月期
644
1,287
2/23
301
601
12/26
2,475,200
1,237,600
1/30
41億7631万19億5024万30億4359万
3/30
2019年
3月期
809
1,617
7/27
305
609
12/25
2,120,000
1,060,000
5/28
52億4716万20億5963万28億5421万
3/29
2020年
3月期
540
1,080
1/21
234
467
3/17
2,206,200
1,103,100
7/12
36億5256万15億7939万21億5757万
3/31
2021年
3月期
474
947
6/3
292
583
4/6
1,051,000
525,500
4/21
34億5181万19億7170万27億6054万
3/31
最新336
2021/6/22
24,80025億8384万