3042 セキュアヴェイル

3042
2018/10/19
時価
32億円
PER 予
82.62倍
2010年以降
赤字-604.23倍
(2010-2018年)
PBR
6.34倍
2010年以降
0.55-11.84倍
(2010-2018年)
配当 予
0%
ROE 予
7.67%
ROA 予
5.39%
Link

株価チャート

株価

10/19

前日 (10/18)
1,014
始値
996
高値
1,005
安値
980
終値 -2.07%
993
出来高 -22.49%
19,300

乖離率

株価(5日)
移動平均値
-0.4%
997
株価(25日)
移動平均値
-8.23%
1,082
出来高(5日)
移動平均値
-23.66%
25,280

2018/05/29~2018/10/19

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
10/199961,005980993-2.07%19,30032億2228万-8.23%82.626.34
10/181,0071,0271,0041,014-0.39%24,90032億9043万-6.54%84.366.47
10/179851,0269711,018+4.09%29,80033億341万-6.43%84.76.5
10/16973978944978-0.51%21,80031億7361万-10.28%81.376.24
10/159971,005973983-0.91%30,60031億8983万-10.15%81.786.27
10/12940995930992+4.86%49,10032億1904万-9.74%82.536.33
10/11927975925946-8.33%79,80030億6977万-14.31%78.716.04
10/101,0341,0601,0251,032-2.55%50,30033億4884万-7.11%85.866.59
10/091,1151,1151,0441,059-5.19%63,50034億3645万-5.11%88.116.76
10/051,0921,1301,0821,117+2.01%39,10036億2466万-0.45%92.937.13
10/041,1101,1111,0921,095-1.35%20,70035億5327万-2.67%91.16.99
10/031,1321,1321,0901,110+0.73%36,90036億195万-1.68%92.357.09
10/021,1421,1421,1021,102-4.67%70,80035億7599万-2.65%91.697.03
10/011,1761,1761,1331,156-0.77%63,00037億5122万+1.76%96.187.38
09/281,2021,2041,1551,165-1.69%53,90037億8042万+2.55%96.937.44
09/271,2301,2301,1781,185-3.81%101,70038億4532万+4.5%98.597.56
09/261,1841,2351,1651,232+6.39%171,10039億9784万+9.03%102.57.86
09/251,1221,1801,1051,158+4.42%73,20037億5771万+3.02%96.347.39
09/211,1171,1371,1011,109-0.54%38,70035億9870万-1.25%92.277.08
09/201,1281,1881,1151,115+1.36%121,40036億1817万-0.71%92.777.12
09/191,1081,1081,0701,100+2.23%31,00035億6950万-2.4%91.527.02
09/181,0911,0921,0631,076-2.27%31,40034億9162万-5.36%89.526.87
09/141,0981,1051,0721,101+0.46%24,70035億7274万-3.76%91.67.03
09/131,1091,1491,0801,096-1.44%44,20035億5652万-4.86%91.197
09/121,1411,1981,1101,112+2.87%172,40036億844万-4.22%92.527.1
09/111,0951,1131,0751,081-0.73%23,40035億784万-7.69%89.946.9
09/101,0601,0951,0541,089+2.06%21,00035億3380万-7.95%90.66.95
09/071,0591,0841,0361,067+0.09%34,70034億6241万-10.64%88.776.81
09/061,1051,1051,0571,066-3.88%29,90034億5917万-11.54%88.696.8
09/051,1451,1571,1061,109-2.2%32,00035億9870万-9.02%92.277.08
09/041,0791,1341,0521,134+2.62%61,20036億7983万-8.03%94.357.24
09/031,1581,1581,0531,105-4.82%64,00035億8572万-10.89%91.947.05
08/311,1241,1861,1241,161-3.97%53,40037億6744万-7.12%96.597.41
08/301,2111,2241,1851,209+0.83%28,20039億2320万-4.05%100.597.72
08/291,1781,2081,1661,199+1.27%36,70038億9075万-5.89%99.767.65
08/281,2101,2431,1771,184-1%49,60038億4208万-7.79%98.517.56
08/271,2201,2331,1831,196-0.42%50,90038億8102万-7.57%99.517.63
08/241,1481,2101,1331,201+4.62%45,00038億9724万-7.54%99.927.67
08/231,1001,1591,0911,148+3.14%42,70037億2526万-12.03%95.517.33
08/221,0821,1231,0371,113+3.06%41,60036億1168万-15.3%92.67.1
08/211,0801,0871,0301,080-2.09%76,10035億460万-18.55%89.866.89
08/201,1311,1711,1011,103-1.25%54,80035億7923万-17.32%91.777.04
08/171,1461,1461,1061,117+0.09%39,00036億2466万-16.83%92.937.13
08/161,1721,2001,1111,116-8.45%85,40036億2142万-17.33%92.857.12
08/151,2501,2691,1801,219-9.03%128,80039億5565万-10.04%101.427.78
08/141,2531,3461,2531,340+7.54%73,70043億4830万-1.33%111.498.55
08/131,2761,2901,1811,246-4.52%87,40040億4327万-8.04%103.677.95
08/101,3181,3401,2741,305-1.66%65,90042億3472万-3.55%108.588.33
08/091,3591,3621,3201,327-2.28%39,40043億611万-1.48%110.418.47
08/081,3601,3801,3221,358-0.95%53,00044億671万+1.04%112.988.67
08/071,3511,4341,3501,371+0.07%77,60044億4889万+2.39%114.078.75
08/061,3621,3901,3301,370+1.26%84,10044億4565万+2.54%113.988.74
08/031,4451,4461,3361,353-4.72%77,30043億9048万+1.42%112.578.64
08/021,4491,4841,4111,420-1.25%116,40046億790万+6.37%118.149.06
08/011,3521,4471,3151,438+7.96%133,50046億6631万+8.2%119.649.18
07/311,3351,3861,3021,332-0.52%81,00043億2234万+0.83%110.828.5
07/301,3981,4131,3331,339-5.24%108,90043億4505万+1.67%111.48.55
07/271,5851,6171,4071,413-8.84%296,10045億8518万+7.37%117.569.02
07/261,4841,5681,4601,550+6.6%245,80050億2975万+18.05%128.969.89
07/251,4551,4911,4211,454+0.62%85,20047億1823万+11.67%120.979.28
07/241,3131,4561,2991,445+9.22%152,60046億8902万+11.84%120.229.22
07/231,3371,3401,3011,323-2.07%26,90042億9313万+2.8%110.078.44
07/201,3651,4111,3311,351-1.96%61,60043億8399万+5.05%112.48.62
07/191,4451,4761,3671,378-1.5%183,90044億7161万+7.15%114.658.8
07/181,2921,3991,2921,399+8.11%90,90045億3975万+8.79%116.48.93
07/171,3021,3211,2731,294-2.04%32,70041億9903万+0.7%107.668.26
07/131,3301,3601,2901,321+2.56%62,60042億8664万+2.8%109.918.43
07/121,2361,2931,2221,288+3.37%30,20041億7956万+0.63%107.168.22
07/111,2801,2821,2411,246-4.15%41,40040億4327万-2.12%103.677.95
07/101,2751,3371,2721,300+4%77,10042億1850万+2.69%108.168.3
07/091,2141,2511,1961,250+4.08%42,40040億5625万-0.71%1047.98
07/061,1821,2291,1691,201+3.09%33,40038億9724万-4.53%99.927.67
07/051,2241,2461,1171,165-5.21%67,90037億8042万-7.39%96.937.44
07/041,2201,2531,2001,229-1.52%25,50039億8810万-2.54%102.257.84
07/031,3191,3471,2001,248-3.18%67,40040億4976万-1.19%103.837.97
07/021,3651,3791,2761,289-2.35%63,70041億8280万+1.58%107.248.23
06/291,3631,4061,3101,320-3.79%75,60042億8340万+3.45%109.828.43
06/281,2601,3891,2331,372+7.36%119,90044億5214万+7.61%114.158.76
06/271,2541,2861,2311,278+2.32%28,90041億4711万+0.79%106.338.16
06/261,1851,2581,1421,249+1.38%65,50040億5300万-1.19%103.927.97
06/251,3171,3711,2301,232-6.1%59,50039億9784万-2.3%102.57.86
06/221,3141,3531,2921,312-1.13%43,80042億5744万+4.79%109.168.37
06/211,2901,3331,2701,327+4%56,00043億611万+7.19%110.418.47
06/201,2301,2841,1711,276+4.76%77,30041億4062万+4.33%106.168.14
06/191,2751,3111,2151,218-6.24%80,30039億5241万+0.66%101.347.77
06/181,3361,3361,2671,299-0.76%70,30042億1525万+8.16%108.088.29
06/151,3431,3601,3031,309-3.47%96,50042億4770万+10.56%108.918.36
06/141,3421,4201,3221,356-0.66%104,30044億22万+16.3%112.828.66
06/131,3801,4291,3311,365-1.09%173,40044億2942万+19.21%113.578.71
06/121,2841,4161,2501,380+6.48%270,70044億7810万+22.67%114.828.81
06/111,3811,4001,2541,296+8.82%437,40042億552万+17.39%107.838.27
06/081,1091,2001,1051,191+7.01%113,00038億6479万+9.77%99.097.6
06/071,0711,1261,0691,113+4.12%79,50036億1168万+4.12%92.67.1
06/061,1191,1311,0641,069-4.64%88,80034億6890万+1.23%88.946.82
06/051,2651,2661,0901,121-9.96%167,70036億3764万+7.17%93.277.16
06/041,2101,2561,1641,245+4.01%162,70040億4002万+20.52%103.587.95
06/011,2481,2781,1911,197-3.08%207,50038億8426万+17.7%99.597.64
05/311,3221,4071,2001,235-3.36%636,30040億757万+23.13%102.757.88
05/301,3531,4741,2601,278-9.3%548,80041億4711万+29.61%106.338.16
05/291,4461,4651,3531,409-2.63%386,90045億7220万+45.41%117.238.99

年初来

年度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
2010年
3月期
229
22,900
3/24
100
10,030
4/9
49,300
493
3/24
--+50.39%
5/26
-18.51%
11/30
2011年
3月期
213
21,300
4/26
78
7,800
3/16
127,900
1,279
4/26
6億9012万2億5272万+64.65%
5/6
-38.37%
3/15
2012年
3月期
717
71,700
8/12
78
7,810
4/20
1,219,500
12,195
9/1
23億2308万2億5304万+110.34%
8/3
-30.22%
10/5
2013年
3月期
471
47,100
3/5
162
16,200
11/22

16,200
11/16
427,200
4,272
5/29
15億2604万5億2488万+86.92%
3/5
-15.26%
2/15

11/16
2014年
3月期
670
5/29
280
2/4
1,011,600
5/29
21億7080万9億860万+47.29%
5/28
-24.75%
2/4
2015年
3月期
1,089
3/18
212
5/19
3,396,200
10/2
35億3380万6億8794万+83.02%
10/1
-28.25%
5/19
2016年
3月期
1,733
7/1
470
2/12
3,921,000
4/16
56億2358万15億2515万+41.51%
6/15
-36.81%
8/24
2017年
3月期
837
1/17
413
6/24
271,400
11/2
27億1606万13億4018万+26.38%
12/19
-23.15%
6/24
2018年
3月期
1,287
2/23
601
12/26
1,237,600
1/30
41億7631万19億5024万+50.37%
2/23
-12.28%
2/14
最新993
2018/10/19
19,30032億2228万-8.23%
1,082

年間値上がり率

2007/12/28 vs 2006/12/29
-71%(0.29倍)
2008/12/26 vs 2007/12/28
-63%(0.37倍)
2009/12/28 vs 2008/12/26
18%(1.18倍)
2010/12/30 vs 2009/12/28
-17%(0.83倍)
2011/12/30 vs 2010/12/30
125%(2.25倍)
2012/12/28 vs 2011/12/30
-38%(0.62倍)
2013/12/30 vs 2012/12/28
131%(2.31倍)
2014/12/30 vs 2013/12/30
22%(1.22倍)
2015/12/30 vs 2014/12/30
66%(1.66倍)
2016/12/30 vs 2015/12/30
-13%(0.87倍)
2017/12/29 vs 2016/12/30
-2%(0.98倍)
2018/10/19 vs 2017/12/29
44%(1.44倍)
過去安値
78円(2011/04/20)
1171%(12.71倍)
993円(10/19)