セフテックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,733 | 1,743 | 1,733 | 1,743 | +10 | +0.6% | 600 |
| 2025/05/01 | 1,765 | 1,836 | 1,730 | 1,733 | -32 | -1.8% | 15,900 |
| 2025/04/30 | 1,770 | 1,770 | 1,745 | 1,765 | +15 | +0.9% | 1,100 |
| 2025/04/28 | 1,763 | 1,793 | 1,750 | 1,750 | -8 | -0.5% | 1,200 |
| 2025/04/25 | 1,759 | 1,759 | 1,758 | 1,758 | -16 | -0.9% | 400 |
| 2025/04/24 | 1,778 | 1,778 | 1,774 | 1,774 | - | - | 200 |
| 2025/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/22 | 1,751 | 1,778 | 1,751 | 1,778 | +27 | +1.5% | 500 |
| 2025/04/21 | 1,768 | 1,768 | 1,751 | 1,751 | -36 | -2% | 700 |
| 2025/04/18 | 1,758 | 1,806 | 1,738 | 1,787 | +50 | +2.9% | 4,600 |
| 2025/04/17 | 1,740 | 1,740 | 1,733 | 1,737 | -6 | -0.3% | 300 |
| 2025/04/16 | 1,765 | 1,765 | 1,743 | 1,743 | - | - | 400 |
| 2025/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/14 | 1,750 | 1,760 | 1,745 | 1,745 | +1 | +0.1% | 400 |
| 2025/04/11 | 1,749 | 1,751 | 1,744 | 1,744 | -6 | -0.3% | 800 |
| 2025/04/10 | 1,781 | 1,781 | 1,749 | 1,750 | -10 | -0.6% | 1,300 |
| 2025/04/09 | 1,741 | 1,760 | 1,731 | 1,760 | -21 | -1.2% | 500 |
| 2025/04/08 | 1,740 | 1,781 | 1,740 | 1,781 | +41 | +2.4% | 300 |
| 2025/04/07 | 1,750 | 1,750 | 1,681 | 1,740 | -61 | -3.4% | 9,800 |
| 2025/04/04 | 1,807 | 1,807 | 1,800 | 1,801 | -15 | -0.8% | 1,800 |
| 2025/04/03 | 1,821 | 1,821 | 1,816 | 1,816 | -12 | -0.7% | 2,400 |
| 2025/04/02 | 1,826 | 1,828 | 1,826 | 1,828 | - | - | 200 |
| 2025/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/31 | 1,838 | 1,849 | 1,820 | 1,849 | +33 | +1.8% | 1,900 |
| 2025/03/28 | 1,811 | 1,852 | 1,811 | 1,816 | -75 | -4% | 2,900 |
| 2025/03/27 | 1,889 | 1,893 | 1,889 | 1,891 | +21 | +1.1% | 1,000 |
| 2025/03/26 | 1,870 | 1,870 | 1,867 | 1,870 | +5 | +0.3% | 300 |
| 2025/03/25 | 1,867 | 1,869 | 1,865 | 1,865 | +11 | +0.6% | 300 |
| 2025/03/24 | 1,855 | 1,880 | 1,854 | 1,854 | -13 | -0.7% | 1,900 |
| 2025/03/21 | 1,870 | 1,870 | 1,867 | 1,867 | +7 | +0.4% | 300 |
| 2025/03/19 | 1,860 | 1,860 | 1,860 | 1,860 | ±0 | ±0% | 200 |
| 2025/03/18 | 1,851 | 1,860 | 1,851 | 1,860 | +5 | +0.3% | 500 |
| 2025/03/17 | 1,855 | 1,858 | 1,855 | 1,855 | +1 | +0.1% | 500 |
| 2025/03/14 | 1,854 | 1,854 | 1,854 | 1,854 | -5 | -0.3% | 100 |
| 2025/03/13 | 1,851 | 1,859 | 1,851 | 1,859 | - | - | 1,000 |
| 2025/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/11 | 1,885 | 1,890 | 1,852 | 1,890 | +6 | +0.3% | 1,100 |
| 2025/03/10 | 1,898 | 1,898 | 1,884 | 1,884 | +24 | +1.3% | 400 |
| 2025/03/07 | 1,850 | 1,860 | 1,850 | 1,860 | -16 | -0.9% | 400 |
| 2025/03/06 | 1,876 | 1,876 | 1,876 | 1,876 | -8 | -0.4% | 100 |
| 2025/03/05 | 1,870 | 1,885 | 1,870 | 1,884 | +9 | +0.5% | 1,900 |
| 2025/03/04 | 1,875 | 1,875 | 1,875 | 1,875 | ±0 | ±0% | 300 |
| 2025/03/03 | 1,845 | 1,875 | 1,845 | 1,875 | +30 | +1.6% | 600 |
| 2025/02/28 | 1,825 | 1,859 | 1,825 | 1,845 | - | - | 1,000 |
| 2025/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/26 | 1,815 | 1,849 | 1,809 | 1,825 | +9 | +0.5% | 800 |
| 2025/02/25 | 1,823 | 1,823 | 1,816 | 1,816 | -14 | -0.8% | 500 |
| 2025/02/21 | 1,825 | 1,830 | 1,825 | 1,830 | +7 | +0.4% | 200 |
| 2025/02/20 | 1,823 | 1,823 | 1,823 | 1,823 | -8 | -0.4% | 200 |
| 2025/02/19 | 1,844 | 1,844 | 1,830 | 1,831 | +1 | +0.1% | 600 |
1～
50
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「セフテック」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| セフテック | 174,300円 | +2.1% | -20.5% | 4.88% | 10.78倍 | 0.45倍 |
|
標識、標示板など工事保安用品３強の一角。レンタル営業強化。システム機器の開発にも強い |
| ＳＨＩＮＫＯ | 199,900円 | +4.7% | +8.7% | 4.85% | 6.16倍 | 1.67倍 |
|
ＩＴ機器の設計・構築から導入、運用保守、技術者人材派遣までを全国展開。医療に強み。独立系 |
| ジェリービー | 10,900円 | +44.5% | - | 0.00% | - | 21.41倍 |
|
若い女性向け非皮革靴展開。ブランド名・商号統一。卸撤退と小売り規模縮小。ＥＣ販売に軸足 |
| ＫＴＫ | 60,100円 | +2.7% | +0.4% | 2.83% | 10.25倍 | 0.76倍 |
|
再生トナーなどリサイクル商品を製造販売。ＤＸ導入支援などＩＴソリューション事業も拡大 |
| アルテック | 22,600円 | +9.7% | -2.5% | 3.10% | 20.75倍 | 0.27倍 |
|
包装、印刷関連など特殊産業機械の専門商社。中国でペットボトル容器の製造事業を展開 |
市場注目の銘柄
チャート関連のコラム
