4264 セキュア

4264
2024/04/23
時価
79億円
PER 予
42.06倍
2021年以降
赤字-111.86倍
(2021-2023年)
PBR
7.82倍
2021年以降
2.72-18.52倍
(2021-2023年)
配当 予
0%
ROE 予
18.59%
ROA 予
6.91%
資料
Link
CSV,JSON

株価チャート

株価

4/23

前日 (4/22)
1,517
始値
1,597
高値
1,814
安値
1,585
終値 +10.94%
1,683
出来高 +999.99%
753,900

乖離率

株価(5日)
移動平均値
+11.16%
1,514
株価(25日)
移動平均値
+17.04%
1,438
出来高(5日)
移動平均値
+245.19%
218,400

2023/11/27~2024/04/23

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
2024
04/231,5971,8141,5851,683+10.94%753,90079億9074万+17.04%42.067.82
04/221,4901,5191,4661,517+3.83%46,50071億9804万+6.16%37.917.05
04/191,4951,5501,4411,461-2.27%187,20069億3232万+2.6%36.516.79
04/181,4211,5161,4061,495+5.58%71,50070億9365万+4.91%37.366.94
04/171,4281,4521,3961,416+0.93%32,90067億1880万-0.56%35.386.58
04/161,4211,4301,3921,403-2.23%13,60066億5712万-1.54%35.066.52
04/151,3981,4501,3981,435+2.28%17,40068億896万+0.49%35.866.67
04/121,4271,4351,3981,403-1.75%15,90066億5712万-2.03%35.066.52
04/111,4241,4281,3951,428-0.49%14,80067億7574万-0.83%35.686.63
04/101,4261,4631,4261,435+1.13%28,80068億896万-0.9%35.866.67
04/091,3901,4261,3891,419+2.09%15,40067億3304万-2.61%35.466.59
04/081,3901,3961,3741,390-0.14%11,90065億9543万-5.12%34.736.46
04/051,3701,3971,3621,392+0.87%19,10066億492万-5.37%34.786.47
04/041,3991,3991,3611,380+0.36%24,70065億4798万-6.69%34.486.41
04/031,3721,4001,3651,375-0.94%19,10065億2426万-7.47%34.366.39
04/021,4051,4061,3711,388-1.21%29,70065億8594万-7.16%34.686.45
04/011,4271,4451,3981,405-1.54%27,80066億6661万-6.52%35.116.53
03/291,4241,4411,4121,427-0.49%15,70067億7100万-5.43%35.666.63
03/281,4111,4391,4091,434+0.91%21,70068億421万-5.41%35.836.66
03/271,4561,4561,4161,421-1.66%29,20067億4253万-6.64%35.516.6
03/261,4491,4581,4361,445-0.07%11,70068億5640万-5.18%36.116.71
03/251,4551,4791,4451,446-1.03%13,90068億6115万-5.12%36.136.72
03/221,4551,4741,4391,4610%27,00069億3232万-3.82%36.516.79
03/211,4461,4701,4331,461+2.1%22,30069億3232万-3.56%36.516.79
03/191,4621,4621,4101,431-1.11%36,10067億8998万-5.36%35.766.65
03/181,4181,4561,4091,447+2.33%27,90068億6589万-4.43%36.166.72
03/151,4601,4601,4051,414-3.87%50,60067億931万-6.73%35.336.57
03/141,4581,4741,4251,471+0.34%40,00069億7977万-3.22%36.766.83
03/131,4701,5051,4401,466+1.1%61,20069億5605万-3.68%36.636.81
03/121,4601,4701,4191,450-2.09%53,80068億8013万-4.86%36.236.74
03/111,5011,5181,4641,481-3.89%58,30070億2722万-2.89%37.016.88
03/081,5611,5901,5201,541-3.02%69,40073億1192万+0.98%38.517.16
03/071,6401,6401,5711,589-2.52%60,80075億3967万+4.27%39.717.38
03/061,6251,6731,6181,630-2.51%60,10077億3421万+7.1%40.737.57
03/051,5821,6721,5611,672+4.5%75,70079億3350万+10.14%41.787.77
03/041,5501,6591,5151,600+3.23%77,80075億9187万+5.47%39.987.43
03/011,6171,6181,5011,550-3.06%67,80073億5462万+2.11%38.737.2
02/291,5561,6041,5451,599+2.76%32,90075億8712万+5.34%39.967.43
02/281,5901,6261,5541,556-2.08%35,40073億8309万+2.71%38.887.23
02/271,5901,6021,5661,589-0.31%26,00075億3967万+4.82%39.717.38
02/261,5501,6221,5071,594+2.57%73,40075億6340万+5.35%39.837.4
02/221,6041,6051,5311,554-2.02%68,10073億7360万+2.91%38.837.22
02/211,6161,6311,5721,586-0.88%86,00075億2544万+4.89%39.637.37
02/201,4831,6271,4661,600+9.44%203,50075億9187万+5.75%39.987.43
02/191,4341,4871,4341,462+1.18%44,70069億3707万-3.31%36.536.79
02/161,3741,4701,3511,445+8.65%114,30068億5640万-4.43%36.116.71
02/151,4201,4241,3091,330-1.63%77,20063億1074万-12.1%33.246.18
02/141,3431,3831,3411,352-3.64%96,70064億1513万-10.99%33.786.28
02/131,4521,4641,3931,403-4.23%98,80066億5712万-8%35.066.52
02/091,4951,5121,4651,465-2.4%66,20069億5130万-4.12%36.616.8
02/081,5141,5291,4901,501-1.57%56,80071億2212万-1.96%37.516.97
02/071,5001,5661,4811,525+1.53%126,90072億3600万-0.52%38.117.08
02/061,5161,5161,4871,502-0.86%22,20071億2686万-2.21%37.536.98
02/051,4891,5181,4701,515+2.16%35,50071億8855万-1.56%37.867.04
02/021,5001,5131,4811,483-1.13%41,90070億3671万-3.64%37.066.89
02/011,4941,5081,4831,500-0.66%56,40071億1738万-2.47%37.486.97
01/311,5051,5231,4771,510-0.4%81,30071億6482万-1.95%37.737.01
01/301,5531,5621,5071,516-2.26%60,90071億9329万-1.69%37.887.04
01/291,6431,6431,5511,551-5.6%94,50073億5937万+0.39%38.767.2
01/261,5861,6701,5851,643+1.05%96,20077億9590万+6.34%41.067.63
01/251,5441,6351,5141,626+4.57%68,80077億1523万+5.93%40.637.55
01/241,5201,5551,4851,555+2.3%64,50073億7835万+2.1%38.867.22
01/231,5601,5601,5001,520-3%69,40072億1227万+0.46%37.987.06
01/221,5231,5931,4951,567+2.89%47,00074億3528万+4.05%39.167.28
01/191,5031,5451,4991,523+0.26%55,00072億2651万+1.67%38.067.07
01/181,5961,5961,5151,519-5.3%55,10072億753万+1.81%37.967.06
01/171,6421,6741,5961,604+0.12%96,80076億1085万+7.72%40.087.45
01/161,5891,6301,5451,602+0.82%64,00076億136万+7.95%40.037.44
01/151,4621,5971,4441,589+8.54%84,60075億3967万+7.29%39.717.38
01/121,4521,4731,4311,464-0.14%41,30069億4656万-0.95%36.586.8
01/111,4701,4801,4331,466-1.08%48,90069億5605万-1.08%36.636.81
01/101,4931,5081,4741,482-0.74%22,40070億3197万-0.34%37.036.88
01/091,4871,5271,4561,493+0.4%43,30070億8416万0%37.316.93
01/051,5301,5301,4821,487-3.44%38,20070億5569万-0.73%37.166.91
01/041,5501,5691,5001,540-0.77%20,70073億717万+2.39%38.487.15
2023
12/291,5841,5861,5411,552-2.39%31,50073億6411万+2.85%43.637.2
12/281,6001,6311,5721,590+0.57%42,90075億4442万+5.02%44.77.38
12/271,5481,6131,5381,581+4.84%54,10075億171万+4.08%44.447.34
12/261,4611,5571,4601,508+3.22%45,90071億5533万-1.24%42.397
12/251,5501,5881,4611,461-5.74%77,50069億3232万-5.13%41.076.78
12/221,5461,6111,5411,550-0.39%50,00073億5462万0%43.577.2
12/211,5531,6301,5531,556-2.32%76,70073億8309万-0.06%43.747.22
12/201,5791,7001,5641,593+2.84%203,10075億5865万+1.79%44.787.39
12/191,4001,5491,4001,549+10.01%128,60073億4988万-1.59%43.547.19
12/181,3101,4291,3071,408+6.42%71,90066億8084万-10.89%39.586.54
12/151,3031,3411,2981,323+2%39,30062億7752万-17%37.196.14
12/141,3551,3741,2831,297-4.07%69,30061億5416万-19.34%36.466.02
12/131,3201,3801,3201,352+0.15%61,50064億1513万-16.8%38.016.28
12/121,3861,3921,3431,350-3.09%75,60064億564万-17.73%37.956.27
12/111,4311,4621,3891,393-2.45%58,80066億967万-15.88%39.166.47
12/081,4641,4961,4271,428-3.97%55,30067億7574万-14.34%40.146.63
12/071,5021,5061,4701,487-1.78%58,70070億5569万-11.44%41.86.9
12/061,5191,5471,5011,514-0.85%43,60071億8380万-10.31%42.567.03
12/051,5511,5801,5251,527-2.61%42,30072億4549万-9.75%42.937.09
12/041,5861,5901,5511,568-1.38%42,40074億4003万-7.22%44.087.28
12/011,6301,6301,5901,590-2.45%24,40075億4442万-5.81%44.77.38
11/301,6171,6391,6001,630+0.68%25,10077億3421万-3.38%45.827.57
11/291,6191,6661,5921,619-0.8%30,20076億8202万-3.92%45.517.52
11/281,6701,6871,6321,632-2.45%30,50077億4370万-2.97%45.887.58
11/271,6641,6961,6361,673+0.6%35,70079億3825万-0.36%47.037.77

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
2021年
12月期
3,100
12/29
2,000
12/28
5,593,100
12/29
142億3092万91億8124万+1.72%
2/7
-7.15%
2/3
2022年
12月期
2,434
1/4
591
12/28
3,571,200
3/4
111億7356万27億8474万+94.94%
2/7
-32.4%
2/24
2023年
12月期
3,990
6/21
585
1/6
4,961,600
2/9
188億3287万27億5647万+68.77%
5/30
-29.66%
7/12
最新1,683
2024/4/23
753,90079億9074万+17.04%
1,438

年間値上がり率

2022/12/30 vs 2021/12/30
-74%(0.26倍)
2023/12/29 vs 2022/12/30
157%(2.57倍)
2024/04/23 vs 2023/12/29
8%(1.08倍)
過去安値
585円(2023/01/06)
188%(2.88倍)
1,683円(4/23)