9735 セコム 東証1 15:00
8,265円
前日比
+71 (+0.87%)
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
21.9 2.11 1.75 2.21
昨年来高値: 8,830 (16/04/27)
昨年来安値: 7,167 (16/06/24)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/02/21 8,210 8,283 8,187 8,265 +71 +0.9 348,000

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/02/20 8,180 8,221 8,144 8,194 -56 -0.7 530,100
17/02/17 8,240 8,271 8,202 8,250 -56 -0.7 803,100
17/02/16 8,337 8,379 8,278 8,306 -135 -1.6 887,900
17/02/15 8,434 8,486 8,417 8,441 +66 +0.8 548,300
17/02/14 8,433 8,486 8,366 8,375 -34 -0.4 884,400
17/02/13 8,384 8,441 8,341 8,409 +95 +1.1 768,500
17/02/10 8,438 8,438 8,239 8,314 +176 +2.2 1,192,900
17/02/09 8,195 8,195 8,086 8,138 -90 -1.1 530,900
17/02/08 8,170 8,232 8,167 8,228 +79 +1.0 364,600
17/02/07 8,138 8,167 8,106 8,149 -57 -0.7 376,300
17/02/06 8,237 8,257 8,166 8,206 +20 +0.2 472,800
17/02/03 8,125 8,238 8,123 8,186 +119 +1.5 669,200
17/02/02 8,121 8,166 8,038 8,067 -113 -1.4 734,500
17/02/01 8,121 8,185 8,084 8,180 +14 +0.2 479,400
17/01/31 8,226 8,257 8,165 8,166 -112 -1.4 832,400
17/01/30 8,305 8,314 8,249 8,278 -35 -0.4 385,100
17/01/27 8,300 8,354 8,280 8,313 +64 +0.8 582,400
17/01/26 8,217 8,270 8,201 8,249 +100 +1.2 914,800
17/01/25 8,196 8,238 8,109 8,149 +27 +0.3 691,400
17/01/24 8,162 8,181 8,107 8,122 -61 -0.7 862,400
17/01/23 8,307 8,312 8,181 8,183 -184 -2.2 871,500
17/01/20 8,337 8,394 8,320 8,367 +5 +0.1 504,300
17/01/19 8,314 8,402 8,293 8,362 +49 +0.6 829,500
17/01/18 8,366 8,366 8,266 8,313 -36 -0.4 733,300
17/01/17 8,402 8,419 8,328 8,349 -37 -0.4 604,600
17/01/16 8,414 8,457 8,383 8,386 -75 -0.9 659,300
17/01/13 8,418 8,506 8,353 8,461 +3 0.0 1,092,800
17/01/12 8,580 8,583 8,443 8,458 -184 -2.1 779,600
17/01/11 8,732 8,735 8,623 8,642 -40 -0.5 584,400

日経平均