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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 7,550 | 7,550 | 7,500 | 7,500 | +80 | +1.1% | 200 |
| 2022/10/13 | 7,430 | 7,430 | 7,420 | 7,420 | - | - | 300 |
| 2022/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/11 | 7,420 | 7,430 | 7,420 | 7,430 | - | - | 500 |
| 2022/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/06 | 7,500 | 7,500 | 7,500 | 7,500 | -30 | -0.4% | 700 |
| 2022/10/05 | 7,430 | 7,530 | 7,430 | 7,530 | -50 | -0.7% | 300 |
| 2022/10/04 | 7,630 | 7,630 | 7,580 | 7,580 | +80 | +1.1% | 200 |
| 2022/10/03 | 7,460 | 7,500 | 7,460 | 7,500 | +20 | +0.3% | 200 |
| 2022/09/30 | 7,480 | 7,480 | 7,480 | 7,480 | -30 | -0.4% | 400 |
| 2022/09/29 | 7,510 | 7,510 | 7,510 | 7,510 | +30 | +0.4% | 100 |
| 2022/09/28 | 7,530 | 7,530 | 7,480 | 7,480 | ±0 | ±0% | 300 |
| 2022/09/27 | 7,480 | 7,480 | 7,480 | 7,480 | -10 | -0.1% | 100 |
| 2022/09/26 | 7,500 | 7,500 | 7,490 | 7,490 | -20 | -0.3% | 900 |
| 2022/09/22 | 7,510 | 7,510 | 7,510 | 7,510 | ±0 | ±0% | 200 |
| 2022/09/21 | 7,510 | 7,510 | 7,510 | 7,510 | -10 | -0.1% | 100 |
| 2022/09/20 | 7,530 | 7,530 | 7,520 | 7,520 | -20 | -0.3% | 900 |
| 2022/09/16 | 7,600 | 7,600 | 7,520 | 7,540 | -60 | -0.8% | 2,900 |
| 2022/09/15 | 7,590 | 7,600 | 7,590 | 7,600 | ±0 | ±0% | 200 |
| 2022/09/14 | 7,530 | 7,600 | 7,520 | 7,600 | - | - | 700 |
| 2022/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/12 | 7,590 | 7,590 | 7,560 | 7,570 | +20 | +0.3% | 300 |
| 2022/09/09 | 7,550 | 7,550 | 7,550 | 7,550 | +10 | +0.1% | 100 |
| 2022/09/08 | 7,540 | 7,540 | 7,540 | 7,540 | ±0 | ±0% | 100 |
| 2022/09/07 | 7,610 | 7,610 | 7,540 | 7,540 | ±0 | ±0% | 300 |
| 2022/09/06 | 7,630 | 7,630 | 7,540 | 7,540 | -40 | -0.5% | 500 |
| 2022/09/05 | 7,550 | 7,640 | 7,550 | 7,580 | +30 | +0.4% | 400 |
| 2022/09/02 | 7,550 | 7,580 | 7,550 | 7,550 | -50 | -0.7% | 700 |
| 2022/09/01 | 7,600 | 7,600 | 7,590 | 7,600 | -20 | -0.3% | 400 |
| 2022/08/31 | 7,620 | 7,620 | 7,620 | 7,620 | -90 | -1.2% | 200 |
| 2022/08/30 | 7,600 | 7,710 | 7,600 | 7,710 | +110 | +1.4% | 400 |
| 2022/08/29 | 7,610 | 7,610 | 7,600 | 7,600 | +90 | +1.2% | 400 |
| 2022/08/26 | 7,630 | 7,650 | 7,510 | 7,510 | -60 | -0.8% | 2,300 |
| 2022/08/25 | 8,180 | 8,180 | 7,570 | 7,570 | -310 | -3.9% | 3,600 |
| 2022/08/24 | 7,620 | 8,490 | 7,610 | 7,880 | - | - | 10,900 |
| 2022/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/22 | 7,640 | 7,700 | 7,540 | 7,600 | +20 | +0.3% | 4,200 |
| 2022/08/19 | 7,580 | 7,580 | 7,580 | 7,580 | +60 | +0.8% | 200 |
| 2022/08/18 | 7,600 | 7,600 | 7,520 | 7,520 | -80 | -1.1% | 1,000 |
| 2022/08/17 | 7,600 | 7,600 | 7,600 | 7,600 | +10 | +0.1% | 200 |
| 2022/08/16 | 7,700 | 7,700 | 7,590 | 7,590 | -70 | -0.9% | 1,600 |
| 2022/08/15 | 7,670 | 7,770 | 7,660 | 7,660 | +30 | +0.4% | 1,800 |
| 2022/08/12 | 7,630 | 7,630 | 7,630 | 7,630 | ±0 | ±0% | 600 |
| 2022/08/10 | 7,630 | 7,630 | 7,630 | 7,630 | - | - | 100 |
| 2022/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/08 | 7,630 | 7,630 | 7,630 | 7,630 | +10 | +0.1% | 100 |
| 2022/08/05 | 7,620 | 7,620 | 7,620 | 7,620 | +20 | +0.3% | 100 |
| 2022/08/04 | 7,600 | 7,600 | 7,600 | 7,600 | +20 | +0.3% | 100 |
| 2022/08/03 | 7,600 | 7,600 | 7,580 | 7,580 | - | - | 300 |
| 2022/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
701～
750
件表示中 / 3768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 | 163,500円 | +1.0% | +7.0% | 3.67% | 11.38倍 | 0.40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 |
| 共同紙 | 469,000円 | +0.7% | +196.3% | 1.07% | 63.40倍 | 0.81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 |
| ティムコ | 103,000円 | +4.3% | - | 1.17% | - | 0.57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 |
| イメージワン | 24,900円 | -5.8% | - | 0.00% | - | 6.56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 |
| レダックス | 13,200円 | +9.8% | - | 2.27% | 11.17倍 | 0.59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 |
市場注目の銘柄
チャート関連のコラム
