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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 8,860 | 8,860 | 8,860 | 8,860 | -50 | -0.6% | 200 |
| 2021/11/09 | 8,870 | 8,980 | 8,870 | 8,910 | +90 | +1% | 600 |
| 2021/11/08 | 8,780 | 8,870 | 8,780 | 8,820 | - | - | 900 |
| 2021/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/04 | 8,760 | 8,760 | 8,730 | 8,730 | -60 | -0.7% | 300 |
| 2021/11/02 | 8,720 | 8,820 | 8,720 | 8,790 | +40 | +0.5% | 1,200 |
| 2021/11/01 | 8,500 | 8,750 | 8,500 | 8,750 | - | - | 2,100 |
| 2021/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/26 | 8,350 | 8,350 | 8,350 | 8,350 | - | - | 200 |
| 2021/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/22 | 8,250 | 8,300 | 8,250 | 8,300 | +50 | +0.6% | 200 |
| 2021/10/21 | 8,250 | 8,250 | 8,250 | 8,250 | - | - | 100 |
| 2021/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/15 | 8,360 | 8,360 | 8,350 | 8,350 | -10 | -0.1% | 1,100 |
| 2021/10/14 | 8,360 | 8,360 | 8,360 | 8,360 | ±0 | ±0% | 100 |
| 2021/10/13 | 8,360 | 8,360 | 8,360 | 8,360 | ±0 | ±0% | 100 |
| 2021/10/12 | 8,350 | 8,360 | 8,350 | 8,360 | +20 | +0.2% | 200 |
| 2021/10/11 | 8,220 | 8,340 | 8,220 | 8,340 | +30 | +0.4% | 300 |
| 2021/10/08 | 8,260 | 8,310 | 8,260 | 8,310 | +50 | +0.6% | 300 |
| 2021/10/07 | 8,300 | 8,300 | 8,260 | 8,260 | -40 | -0.5% | 200 |
| 2021/10/06 | 8,420 | 8,420 | 8,300 | 8,300 | -120 | -1.4% | 500 |
| 2021/10/05 | 8,350 | 8,460 | 8,310 | 8,420 | - | - | 600 |
| 2021/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/01 | 8,400 | 8,500 | 8,400 | 8,500 | - | - | 200 |
| 2021/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/28 | 8,490 | 8,500 | 8,490 | 8,500 | +10 | +0.1% | 200 |
| 2021/09/27 | 8,470 | 8,490 | 8,470 | 8,490 | +70 | +0.8% | 200 |
| 2021/09/24 | 8,420 | 8,420 | 8,420 | 8,420 | +100 | +1.2% | 100 |
| 2021/09/22 | 8,470 | 8,470 | 8,320 | 8,320 | - | - | 300 |
| 2021/09/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/17 | 8,480 | 8,480 | 8,450 | 8,450 | ±0 | ±0% | 200 |
| 2021/09/16 | 8,450 | 8,450 | 8,450 | 8,450 | - | - | 500 |
| 2021/09/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/13 | 8,420 | 8,500 | 8,420 | 8,450 | +30 | +0.4% | 400 |
| 2021/09/10 | 8,370 | 8,420 | 8,370 | 8,420 | +50 | +0.6% | 400 |
| 2021/09/09 | 8,330 | 8,370 | 8,300 | 8,370 | +40 | +0.5% | 400 |
| 2021/09/08 | 8,330 | 8,330 | 8,330 | 8,330 | +50 | +0.6% | 100 |
| 2021/09/07 | 8,370 | 8,370 | 8,280 | 8,280 | -140 | -1.7% | 400 |
| 2021/09/06 | 8,300 | 8,420 | 8,300 | 8,420 | +40 | +0.5% | 500 |
| 2021/09/03 | 8,300 | 8,380 | 8,300 | 8,380 | +80 | +1% | 400 |
| 2021/09/02 | 8,300 | 8,300 | 8,300 | 8,300 | - | - | 100 |
| 2021/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/30 | 8,400 | 8,400 | 8,370 | 8,370 | - | - | 400 |
851～
900
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
