！決算発表予定日 2024/05/10
9735東証P貸借
業種 サービス業
セコム 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 11,860 (24/03/22) | 8,542 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 11,860 (24/03/22) | 10,110 (24/01/04) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 10,250 | 11,860 | 10,110 | 10,690 | +535 | +5.3 | 41,750,600 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 7,565 | 10,860 | 7,301 | 10,155 | +2,612 | +34.6 | 155,343,900 |
| 2022 | 8,022 | 9,449 | 7,511 | 7,543 | -443 | -5.6 | 148,201,700 |
| 2021 | 9,597 | 10,265 | 7,536 | 7,986 | -1,531 | -16.1 | 144,439,400 |
| 2020 | 9,645 | 10,625 | 7,188 | 9,517 | -260 | -2.7 | 145,619,500 |
| 2019 | 9,014 | 10,095 | 8,149 | 9,777 | +663 | +7.3 | 139,212,000 |
| 2018 | 8,582 | 9,827 | 7,435 | 9,114 | +607 | +7.1 | 164,502,100 |
| 2017 | 8,550 | 9,118 | 7,814 | 8,507 | -41 | -0.5 | 156,202,500 |
| 2016 | 8,168 | 8,830 | 7,167 | 8,548 | +308 | +3.7 | 191,365,700 |
| 2015 | 6,869 | 9,041 | 6,530 | 8,240 | +1,295 | +18.7 | 193,805,500 |
| 2014 | 6,270 | 7,247 | 5,370 | 6,945 | +605 | +9.5 | 188,418,200 |
| 2013 | 4,365 | 6,430 | 4,295 | 6,340 | +2,005 | +46.3 | 219,575,900 |
| 2012 | 3,590 | 4,360 | 3,325 | 4,335 | +785 | +22.1 | 187,312,800 |
| 2011 | 3,885 | 4,230 | 3,390 | 3,550 | -295 | -7.7 | 227,256,200 |
| 2010 | 4,410 | 4,540 | 3,620 | 3,845 | -575 | -13.0 | 232,763,900 |
| 2009 | 4,700 | 4,700 | 3,100 | 4,420 | -180 | -3.9 | 248,397,400 |
| 2008 | 6,200 | 6,200 | 2,790 | 4,600 | -1,510 | -24.7 | 345,607,600 |
| 2007 | 6,240 | 6,360 | 5,060 | 6,110 | -60 | -1.0 | 270,996,900 |
| 2006 | 6,230 | 6,460 | 5,090 | 6,170 | 0 | 0.0 | 224,261,600 |
| 2005 | 4,110 | 6,470 | 3,930 | 6,170 | +2,070 | +50.5 | 210,711,500 |
| 2004 | 4,100 | 4,850 | 3,730 | 4,100 | +100 | +2.5 | 180,827,000 |
| 2003 | 4,170 | 5,120 | 2,655 | 4,000 | -70 | -1.7 | 221,988,000 |
| 2002 | 6,740 | 6,900 | 3,780 | 4,070 | -2,510 | -38.2 | 181,301,000 |
| 2001 | 7,650 | 7,900 | 4,880 | 6,580 | -870 | -11.7 | 138,606,000 |
| 2000 | 11,490 | 11,490 | 6,050 | 7,450 | -3,800 | -33.8 | 139,959,500 |
| 1999 | 4,580 | 12,640 | 4,400 | 11,250 | +6,570 | +140.4 | 154,035,000 |
| 1998 | 4,195 | 4,725 | 3,760 | 4,680 | +510 | +12.2 | 76,334,000 |
| 1997 | 3,485 | 4,500 | 3,150 | 4,170 | +665 | +19.0 | 86,576,000 |
| 1996 | 3,640 | 3,715 | 3,250 | 3,505 | -85 | -2.4 | 68,414,000 |
| 1995 | 3,100 | 3,590 | 2,480 | 3,590 | +490 | +15.8 | 73,140,000 |
| 1994 | 3,390 | 3,640 | 2,915 | 3,100 | -280 | -8.3 | 77,444,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて