9735 セコム 東証1 15:00
7,927円
前日比
+208 (+2.69%)
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
20.4 1.87 1.96 3.20
昨年来高値: 9,118 (17/11/09)
昨年来安値: 7,509 (18/02/14)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/02/19 7,849 7,932 7,814 7,927 +208 +2.7 464,300

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/02/16 7,621 7,758 7,610 7,719 +92 +1.2 674,700
18/02/15 7,588 7,682 7,579 7,627 +48 +0.6 801,700
18/02/14 7,572 7,665 7,509 7,579 -12 -0.2 946,400
18/02/13 7,800 7,816 7,575 7,591 -163 -2.1 1,288,200
18/02/09 8,118 8,118 7,721 7,754 -415 -5.1 1,521,500
18/02/08 8,103 8,207 8,056 8,169 +139 +1.7 812,300
18/02/07 8,221 8,354 7,997 8,030 -41 -0.5 1,358,800
18/02/06 8,081 8,163 7,966 8,071 -301 -3.6 1,818,200
18/02/05 8,419 8,473 8,353 8,372 -174 -2.0 818,600
18/02/02 8,570 8,597 8,492 8,546 -64 -0.7 487,000
18/02/01 8,394 8,616 8,369 8,610 +268 +3.2 735,600
18/01/31 8,529 8,531 8,333 8,342 -239 -2.8 1,092,000
18/01/30 8,595 8,640 8,540 8,581 +61 +0.7 895,700
18/01/29 8,615 8,638 8,509 8,520 -82 -1.0 445,400
18/01/26 8,722 8,739 8,578 8,602 -83 -1.0 591,400
18/01/25 8,765 8,804 8,658 8,685 -12 -0.1 773,200
18/01/24 8,636 8,701 8,636 8,697 +70 +0.8 590,800
18/01/23 8,576 8,647 8,576 8,627 +54 +0.6 467,100
18/01/22 8,489 8,596 8,455 8,573 +131 +1.6 567,200
18/01/19 8,500 8,519 8,422 8,442 -8 -0.1 444,800
18/01/18 8,565 8,570 8,429 8,450 -72 -0.8 776,900
18/01/17 8,481 8,524 8,455 8,522 +43 +0.5 668,700
18/01/16 8,437 8,507 8,437 8,479 +29 +0.3 343,000
18/01/15 8,484 8,524 8,441 8,450 -20 -0.2 533,500
18/01/12 8,564 8,573 8,439 8,470 -103 -1.2 919,200
18/01/11 8,695 8,700 8,532 8,573 -78 -0.9 586,800
18/01/10 8,790 8,790 8,635 8,651 -118 -1.3 478,500
18/01/09 8,774 8,833 8,753 8,769 +57 +0.7 545,400
18/01/05 8,726 8,730 8,655 8,712 +15 +0.2 685,200

日経平均