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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,660 | 1,660 | 1,645 | 1,659 | -1 | -0.1% | 1,200 |
| 2025/09/16 | 1,678 | 1,680 | 1,660 | 1,660 | -3 | -0.2% | 3,400 |
| 2025/09/12 | 1,650 | 1,664 | 1,632 | 1,663 | +3 | +0.2% | 900 |
| 2025/09/11 | 1,640 | 1,660 | 1,640 | 1,660 | +3 | +0.2% | 700 |
| 2025/09/10 | 1,657 | 1,657 | 1,657 | 1,657 | +7 | +0.4% | 100 |
| 2025/09/09 | 1,650 | 1,650 | 1,650 | 1,650 | +2 | +0.1% | 1,100 |
| 2025/09/08 | 1,622 | 1,648 | 1,622 | 1,648 | +23 | +1.4% | 1,200 |
| 2025/09/05 | 1,618 | 1,634 | 1,618 | 1,625 | -10 | -0.6% | 2,200 |
| 2025/09/04 | 1,620 | 1,635 | 1,620 | 1,635 | -20 | -1.2% | 2,500 |
| 2025/09/03 | 1,641 | 1,660 | 1,622 | 1,655 | -4 | -0.2% | 3,200 |
| 2025/09/02 | 1,650 | 1,659 | 1,650 | 1,659 | -4 | -0.2% | 500 |
| 2025/09/01 | 1,638 | 1,665 | 1,635 | 1,663 | +42 | +2.6% | 4,100 |
| 2025/08/29 | 1,639 | 1,639 | 1,621 | 1,621 | -4 | -0.2% | 1,300 |
| 2025/08/28 | 1,624 | 1,639 | 1,624 | 1,625 | +2 | +0.1% | 900 |
| 2025/08/27 | 1,620 | 1,623 | 1,620 | 1,623 | -2 | -0.1% | 200 |
| 2025/08/26 | 1,636 | 1,636 | 1,625 | 1,625 | -16 | -1% | 800 |
| 2025/08/25 | 1,635 | 1,642 | 1,635 | 1,641 | +6 | +0.4% | 2,400 |
| 2025/08/22 | 1,668 | 1,668 | 1,635 | 1,635 | -33 | -2% | 1,500 |
| 2025/08/21 | 1,655 | 1,670 | 1,655 | 1,668 | +18 | +1.1% | 900 |
| 2025/08/20 | 1,641 | 1,650 | 1,637 | 1,650 | +9 | +0.5% | 1,300 |
| 2025/08/19 | 1,640 | 1,655 | 1,640 | 1,641 | -3 | -0.2% | 700 |
| 2025/08/18 | 1,626 | 1,644 | 1,610 | 1,644 | +24 | +1.5% | 1,500 |
| 2025/08/15 | 1,610 | 1,635 | 1,605 | 1,620 | +15 | +0.9% | 8,400 |
| 2025/08/14 | 1,615 | 1,615 | 1,595 | 1,605 | -10 | -0.6% | 5,300 |
| 2025/08/13 | 1,615 | 1,615 | 1,615 | 1,615 | -1 | -0.1% | 400 |
| 2025/08/12 | 1,629 | 1,640 | 1,600 | 1,616 | -13 | -0.8% | 5,100 |
| 2025/08/08 | 1,640 | 1,640 | 1,621 | 1,629 | - | - | 900 |
| 2025/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/06 | 1,612 | 1,620 | 1,612 | 1,620 | +8 | +0.5% | 900 |
| 2025/08/05 | 1,620 | 1,620 | 1,612 | 1,612 | -30 | -1.8% | 700 |
| 2025/08/04 | 1,636 | 1,642 | 1,620 | 1,642 | +5 | +0.3% | 2,100 |
| 2025/08/01 | 1,670 | 1,670 | 1,637 | 1,637 | -33 | -2% | 900 |
| 2025/07/31 | 1,650 | 1,677 | 1,650 | 1,670 | +7 | +0.4% | 3,000 |
| 2025/07/30 | 1,676 | 1,676 | 1,663 | 1,663 | -8 | -0.5% | 900 |
| 2025/07/29 | 1,672 | 1,672 | 1,670 | 1,671 | +23 | +1.4% | 2,000 |
| 2025/07/28 | 1,639 | 1,655 | 1,639 | 1,648 | +16 | +1% | 700 |
| 2025/07/25 | 1,632 | 1,632 | 1,632 | 1,632 | -1 | -0.1% | 200 |
| 2025/07/24 | 1,624 | 1,654 | 1,624 | 1,633 | +3 | +0.2% | 900 |
| 2025/07/23 | 1,610 | 1,631 | 1,610 | 1,630 | +32 | +2% | 2,900 |
| 2025/07/22 | 1,598 | 1,598 | 1,598 | 1,598 | -3 | -0.2% | 800 |
| 2025/07/18 | 1,619 | 1,619 | 1,601 | 1,601 | -19 | -1.2% | 4,100 |
| 2025/07/17 | 1,620 | 1,620 | 1,620 | 1,620 | ±0 | ±0% | 600 |
| 2025/07/16 | 1,620 | 1,620 | 1,620 | 1,620 | +1 | +0.1% | 100 |
| 2025/07/15 | 1,612 | 1,619 | 1,612 | 1,619 | +7 | +0.4% | 200 |
| 2025/07/14 | 1,603 | 1,612 | 1,603 | 1,612 | +6 | +0.4% | 700 |
| 2025/07/11 | 1,618 | 1,618 | 1,601 | 1,606 | -12 | -0.7% | 4,000 |
| 2025/07/10 | 1,618 | 1,618 | 1,618 | 1,618 | ±0 | ±0% | 100 |
| 2025/07/09 | 1,609 | 1,618 | 1,609 | 1,618 | +17 | +1.1% | 1,400 |
| 2025/07/08 | 1,601 | 1,601 | 1,601 | 1,601 | -1 | -0.1% | 800 |
| 2025/07/07 | 1,602 | 1,602 | 1,602 | 1,602 | ±0 | ±0% | 200 |
1～
50
件表示中 / 3785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 | 165,900円 | +1.0% | +7.0% | 3.62% | 11.55倍 | 0.41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 |
| ティムコ | 105,000円 | +4.3% | - | 1.14% | - | 0.58倍 |
|
フィッシング用品卸祖業で小売りも。自社開発品比率は約９割。アウトドア衣料・用品も柱に |
| 共同紙 | 472,000円 | +0.7% | +196.3% | 1.06% | 63.81倍 | 0.82倍 |
|
河内屋紙・はが紙販が０８年経営統合。日本製紙の持分会社で同社製印刷・情報用紙等扱う紙卸商 |
| レダックス | 13,600円 | +9.8% | - | 2.21% | 11.51倍 | 0.61倍 |
|
中古車買い取り・販売大手。大型展示場で小売りも。中古トラックをリースバックする事業も |
| イメージワン | 23,900円 | -5.8% | - | 0.00% | - | 6.30倍 |
|
祖業は衛星画像販売。病院向け画像管理・電子カルテ、消耗品扱う。前社長退任で経営体制刷新 |
市場注目の銘柄
チャート関連のコラム
