3042 セキュアヴェイル

株価チャート

株価

7/17

前日 (7/13)
1,321
始値
1,302
高値
1,321
安値
1,273
終値 -2.04%
1,294
出来高 -47.76%
32,700

乖離率

株価(5日)
移動平均値
+0.31%
1,290
株価(25日)
移動平均値
+0.7%
1,285
出来高(5日)
移動平均値
-32.99%
48,800

2018/02/21~2018/07/17

株価推移

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
2018
07/171,3021,3211,2731,294-2.04%32,70041億9903万+0.7%107.677.98
07/131,3301,3601,2901,321+2.56%62,60042億8664万+2.8%109.918.15
07/121,2361,2931,2221,288+3.37%30,20041億7956万+0.63%107.177.95
07/111,2801,2821,2411,246-4.15%41,40040億4327万-2.12%103.677.69
07/101,2751,3371,2721,300+4%77,10042億1850万+2.69%108.178.02
07/091,2141,2511,1961,250+4.08%42,40040億5625万-0.71%104.017.71
07/061,1821,2291,1691,201+3.09%33,40038億9724万-4.53%99.937.41
07/051,2241,2461,1171,165-5.21%67,90037億8042万-7.39%96.937.19
07/041,2201,2531,2001,229-1.52%25,50039億8810万-2.54%102.267.58
07/031,3191,3471,2001,248-3.18%67,40040億4976万-1.19%103.847.7
07/021,3651,3791,2761,289-2.35%63,70041億8280万+1.58%107.257.95
06/291,3631,4061,3101,320-3.79%75,60042億8340万+3.45%109.838.14
06/281,2601,3891,2331,372+7.36%119,90044億5214万+7.61%114.168.46
06/271,2541,2861,2311,278+2.32%28,90041億4711万+0.79%106.347.89
06/261,1851,2581,1421,249+1.38%65,50040億5300万-1.19%103.927.71
06/251,3171,3711,2301,232-6.1%59,50039億9784万-2.3%102.517.6
06/221,3141,3531,2921,312-1.13%43,80042億5744万+4.79%109.178.09
06/211,2901,3331,2701,327+4%56,00043億611万+7.19%110.418.19
06/201,2301,2841,1711,276+4.76%77,30041億4062万+4.33%106.177.87
06/191,2751,3111,2151,218-6.24%80,30039億5241万+0.66%101.347.51
06/181,3361,3361,2671,299-0.76%70,30042億1525万+8.16%108.088.01
06/151,3431,3601,3031,309-3.47%96,50042億4770万+10.56%108.928.08
06/141,3421,4201,3221,356-0.66%104,30044億22万+16.3%112.838.37
06/131,3801,4291,3311,365-1.09%173,40044億2942万+19.21%113.588.42
06/121,2841,4161,2501,380+6.48%270,70044億7810万+22.67%114.828.51
06/111,3811,4001,2541,296+8.82%437,40042億552万+17.39%107.838
06/081,1091,2001,1051,191+7.01%113,00038億6479万+9.77%99.17.35
06/071,0711,1261,0691,113+4.12%79,50036億1168万+4.12%92.616.87
06/061,1191,1311,0641,069-4.64%88,80034億6890万+1.23%88.956.6
06/051,2651,2661,0901,121-9.96%167,70036億3764万+7.17%93.276.92
06/041,2101,2561,1641,245+4.01%162,70040億4002万+20.52%103.597.68
06/011,2481,2781,1911,197-3.08%207,50038億8426万+17.7%99.67.39
05/311,3221,4071,2001,235-3.36%636,30040億757万+23.13%102.767.62
05/301,3531,4741,2601,278-9.3%548,80041億4711万+29.61%106.347.89
05/291,4461,4651,3531,409-2.63%386,90045億7220万+45.41%117.248.69
05/281,2961,5341,2931,447+10.54%1,060,00046億9551万+52.96%120.48.93
05/251,1971,4401,1621,309+9.27%762,60042億4770万+41.97%108.928.08
05/241,1851,2441,1161,198+1.61%201,60038億8751万+32.67%99.687.39
05/231,1551,1891,0941,179+1.64%182,50038億2585万+32.62%98.17.27
05/221,0411,2071,0311,160+14.74%570,00037億6420万+32.27%96.527.16
05/219651,0269601,011+5.64%125,50032億8069万+16.88%84.126.24
05/18946963932957-0.83%34,50031億546万+11.41%79.635.9
05/179321,002931965+3.43%102,80031億3142万+12.73%80.295.95
05/16969982905933-7.99%218,20030億2758万+9.25%77.635.76
05/151,0141,0141,0091,014+17.36%81,40032億9043万+19.01%84.376.26
05/14878883855864+1.29%18,90028億368万+1.89%71.895.33
05/11848864841853+0.71%18,50027億6798万+0.35%70.975.26
05/10853874837847-0.7%10,50027億4851万-0.7%70.475.23
05/09864884851853-0.58%30,10027億6798万-0.47%70.975.26
05/08805870805858+6.06%29,80027億8421万-0.23%71.395.29
05/07816816800809+0.37%8,50026億2520万-6.26%67.314.99
05/02786806786806+1.77%5,10026億1547万-7.04%67.064.97
05/01800802788792-1.98%8,30025億7004万-9.07%65.94.89
04/27812814803808-0.12%6,30026億2196万-7.66%67.234.99
04/26838838806809-2.65%19,80026億2520万-7.96%67.314.99
04/25842843827831-0.84%7,30026億9659万-5.89%69.145.13
04/24833844827838+0.6%8,30027億1931万-5.74%69.735.17
04/23853853832833-1.07%10,90027億308万-6.72%69.315.14
04/20824847824842+2.06%14,10027億3229万-6.34%70.065.19
04/19850853818825-3.06%17,90026億7712万-8.84%68.645.09
04/18834855825851+1.19%12,10027億6149万-6.79%70.815.25
04/17845863829841-0.47%19,50027億2904万-8.59%69.985.19
04/16865870836845-3.54%18,60027億4202万-8.85%70.315.21
04/13888888854876+0.34%13,50028億4262万-6.21%72.895.4
04/12845874838873+1.51%15,20028億3288万-7.03%72.645.39
04/11879883846860-2.93%26,30027億9070万-8.9%71.565.31
04/10913913880886-2.96%9,30028億7507万-6.64%73.725.47
04/09869915866913+3.4%13,70029億6268万-4.3%75.975.63
04/06901907883883-2.32%22,20028億6533万-8.12%73.475.45
04/05921921888904-0.44%19,70029億3348万-6.51%75.225.58
04/04931931895908-2.16%27,20029億4646万-6.78%75.555.6
04/03919936912928-2.21%34,00030億1136万-5.4%77.215.73
04/029491,025941949+1.17%82,00030億7950万-4.04%78.965.86
03/30960960910938+0.43%28,70030億4381万-6.11%441.25.79
03/29930960903934+2.64%41,60030億3083万-6.79%439.315.76
03/28861933861910+2.13%32,10029億5295万-9.54%428.035.61
03/27909919878891-0.34%28,90028億9129万-11.34%419.095.5
03/26898900836894-1%69,30029億103万-10.87%420.55.52
03/23896924896903-2.8%30,50029億3023万-9.52%424.735.57
03/22979979920929-4.72%47,10030億1460万-6.26%436.965.73
03/20919977912975+4.39%33,50031億6387万-0.51%458.66.02
03/19980980917934-4.5%44,40030億3083万-3.51%439.315.76
03/161,0051,005961978-2.69%65,60031億7361万+1.98%460.016.03
03/151,0181,0189871,005-0.99%53,30032億6122万+5.9%472.716.2
03/141,0091,0381,0051,015-2.12%52,40032億9367万+8.32%477.416.26
03/131,0011,0429911,037+2.07%61,10033億6506万+11.99%487.766.4
03/121,0371,0839901,016-0.2%106,30032億9692万+10.68%477.886.27
03/091,0101,0399891,018+1.7%102,10033億341万+11.38%478.826.28
03/081,0471,0489921,001-0.2%84,90032億4824万+10%470.836.18
03/079871,0199601,003+2.66%76,40032億5473万+11.32%471.776.19
03/061,0001,029949977-2.1%239,90031億7036万+9.28%459.546.03
03/051,0711,088998998-8.27%116,20032億3851万+12.13%469.426.16
03/021,0101,2809651,088+4.92%501,50035億3056万+23.92%511.756.71
03/011,0781,0931,0181,037-5.04%104,50033億6506万+20.16%487.766.4
02/281,0631,1101,0611,092+0.65%100,80035億4354万+28.62%513.636.74
02/271,1201,1591,0651,085-3.13%179,10035億2082万+30.1%510.346.69
02/261,1931,2091,1071,120-7.13%266,10036億3440万+36.92%526.86.91
02/231,0501,2871,0421,206+20%898,60039億1347万+50.37%567.257.44
02/221,0261,0299851,005-3.37%219,20032億6122万+28.52%472.716.2
02/219051,0409011,040+16.85%641,80033億7480万+35.06%489.176.42

年初来

株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
20063,080
308,000
6/30
1,030
103,000
10/12
4,682,700
46,827
6/26
--+22.69%
10/26
-26.71%
9/20
20071,400
140,000
1/23
316
31,550
8/22
247,800
2,478
1/23
--+27.54%
10/9
-25.93%
8/17
2008348
34,800
2/8
100
10,000
12/19
12,500
125
3/12
--+18.45%
9/29
-30.69%
9/5
2009201
20,100
9/25
100
9,990
3/13
19,500
195
5/26
--+50.39%
5/26
-20.63%
3/9
2010229
22,900
3/24
87
8,700
11/4
127,900
1,279
4/26
-2億8188万+34.01%
3/23
-18.12%
7/21
2011717
71,700
8/12
78
7,810
4/20

7,800
3/16
1,219,500
12,195
9/1
23億2308万2億5272万+110.34%
8/3
-38.37%
3/15
2012362
36,200
1/26
162
16,200
11/22

16,200
11/16
427,200
4,272
5/29
11億7288万5億2569万+19.96%
5/28
-15.26%
11/16
2013670
5/29
165
16,500
2/15
1,011,600
5/29
21億7415万5億3542万+86.92%
3/5
-20.35%
6/26
20141,010
10/2
212
5/19
3,396,200
10/2
32億7745万6億8794万+83.02%
10/1
-28.25%
5/19
20151,733
7/1
419
2/18
3,921,000
4/16
56億2358万13億5965万+65.85%
3/17
-36.81%
8/24
2016939
1/6
413
6/24
271,400
11/2
30億4705万13億4018万+26.38%
12/19
-29.39%
2/12
2017849
5/16
601
12/26
365,300
12/28
27億5500万19億5024万+23.97%
1/16
-10.14%
2/27
20181,534
5/28
638
2/14
1,237,600
1/30
49億7783万20億7031万+52.96%
5/28
-12.28%
2/14
最新1,294
2018/7/17
32,70041億9903万+0.7%
1,285

年間値上がり率

2007/12/28~2006/12/29
-71%(0.29倍)
2008/12/26~2007/12/28
-63%(0.37倍)
2009/12/28~2008/12/26
18%(1.18倍)
2010/12/30~2009/12/28
-17%(0.83倍)
2011/12/30~2010/12/30
125%(2.25倍)
2012/12/28~2011/12/30
-38%(0.62倍)
2013/12/30~2012/12/28
131%(2.31倍)
2014/12/30~2013/12/30
22%(1.22倍)
2015/12/30~2014/12/30
66%(1.66倍)
2016/12/30~2015/12/30
-13%(0.87倍)
2017/12/29~2016/12/30
-2%(0.98倍)
2018/07/17~2017/12/29
88%(1.88倍)
過去安値
78円(2011/04/20)
1559%(16.59倍)
1,294円(7/17)