9735 セコム 東証1 15:00
8,308円
前日比
+32 (+0.39%)
比較される銘柄: ALSOKNTTデータベネッセHD
業績: 今期予想
サービス業
単位 100株
PER PBR 利回り 信用倍率
21.4 2.03 1.87 0.92
決算発表予定日  2017/08/08
年初来高値: 8,812 (17/01/10)
年初来安値: 7,814 (17/04/21)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/07/26 8,301 8,319 8,270 8,308 +32 +0.4 412,900

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/07/25 8,294 8,316 8,263 8,276 -18 -0.2 515,900
17/07/24 8,330 8,347 8,261 8,294 -88 -1.0 518,200
17/07/21 8,417 8,422 8,353 8,382 -96 -1.1 524,500
17/07/20 8,426 8,518 8,426 8,478 +40 +0.5 420,700
17/07/19 8,471 8,473 8,425 8,438 -25 -0.3 523,900
17/07/18 8,524 8,539 8,419 8,463 -109 -1.3 587,800
17/07/14 8,639 8,687 8,565 8,572 +23 +0.3 745,900
17/07/13 8,564 8,599 8,534 8,549 +2 0.0 377,400
17/07/12 8,560 8,586 8,516 8,547 -27 -0.3 471,800
17/07/11 8,537 8,581 8,506 8,574 -6 -0.1 488,800
17/07/10 8,511 8,599 8,457 8,580 +153 +1.8 802,200
17/07/07 8,431 8,444 8,398 8,427 -23 -0.3 722,000
17/07/06 8,478 8,489 8,431 8,450 -30 -0.4 401,600
17/07/05 8,444 8,487 8,403 8,480 +40 +0.5 426,200
17/07/04 8,494 8,495 8,424 8,440 -11 -0.1 457,900
17/07/03 8,491 8,512 8,432 8,451 -74 -0.9 605,700
17/06/30 8,577 8,577 8,504 8,525 -123 -1.4 454,600
17/06/29 8,668 8,668 8,628 8,648 +33 +0.4 314,800
17/06/28 8,607 8,642 8,574 8,615 -10 -0.1 515,100
17/06/27 8,676 8,677 8,595 8,625 +1 0.0 608,500
17/06/26 8,644 8,661 8,612 8,624 -37 -0.4 482,600
17/06/23 8,676 8,686 8,636 8,661 -9 -0.1 512,000
17/06/22 8,602 8,684 8,591 8,670 +41 +0.5 650,800
17/06/21 8,618 8,660 8,600 8,629 +11 +0.1 454,300
17/06/20 8,600 8,651 8,582 8,618 +73 +0.9 637,600
17/06/19 8,562 8,619 8,530 8,545 +23 +0.3 535,200
17/06/16 8,590 8,590 8,496 8,522 -26 -0.3 762,400
17/06/15 8,545 8,590 8,491 8,548 +24 +0.3 496,600
17/06/14 8,448 8,535 8,429 8,524 +72 +0.9 503,500

日経平均