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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,844 | 1,844 | 1,830 | 1,830 | -15 | -0.8% | 900 |
| 2025/02/17 | 1,829 | 1,845 | 1,829 | 1,845 | +18 | +1% | 200 |
| 2025/02/14 | 1,827 | 1,827 | 1,827 | 1,827 | +12 | +0.7% | 200 |
| 2025/02/13 | 1,830 | 1,840 | 1,812 | 1,815 | -10 | -0.5% | 1,400 |
| 2025/02/12 | 1,843 | 1,843 | 1,825 | 1,825 | -4 | -0.2% | 400 |
| 2025/02/10 | 1,819 | 1,829 | 1,818 | 1,829 | -1 | -0.1% | 400 |
| 2025/02/07 | 1,808 | 1,830 | 1,808 | 1,830 | +21 | +1.2% | 1,000 |
| 2025/02/06 | 1,810 | 1,810 | 1,809 | 1,809 | -16 | -0.9% | 300 |
| 2025/02/05 | 1,805 | 1,834 | 1,805 | 1,825 | +15 | +0.8% | 1,100 |
| 2025/02/04 | 1,868 | 1,868 | 1,810 | 1,810 | -40 | -2.2% | 3,500 |
| 2025/02/03 | 1,850 | 1,850 | 1,850 | 1,850 | +10 | +0.5% | 1,100 |
| 2025/01/31 | 1,898 | 1,898 | 1,840 | 1,840 | -19 | -1% | 1,200 |
| 2025/01/30 | 1,859 | 1,859 | 1,859 | 1,859 | ±0 | ±0% | 200 |
| 2025/01/29 | 1,854 | 1,859 | 1,854 | 1,859 | +5 | +0.3% | 400 |
| 2025/01/28 | 1,854 | 1,854 | 1,854 | 1,854 | -7 | -0.4% | 200 |
| 2025/01/27 | 1,859 | 1,861 | 1,855 | 1,861 | +2 | +0.1% | 1,100 |
| 2025/01/24 | 1,821 | 1,859 | 1,820 | 1,859 | +38 | +2.1% | 900 |
| 2025/01/23 | 1,838 | 1,838 | 1,821 | 1,821 | -34 | -1.8% | 200 |
| 2025/01/22 | 1,842 | 1,855 | 1,842 | 1,855 | - | - | 800 |
| 2025/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/20 | 1,817 | 1,818 | 1,817 | 1,818 | +1 | +0.1% | 200 |
| 2025/01/17 | 1,818 | 1,818 | 1,817 | 1,817 | -3 | -0.2% | 900 |
| 2025/01/16 | 1,820 | 1,820 | 1,820 | 1,820 | - | - | 500 |
| 2025/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/14 | 1,830 | 1,854 | 1,826 | 1,826 | +3 | +0.2% | 300 |
| 2025/01/10 | 1,855 | 1,855 | 1,823 | 1,823 | +8 | +0.4% | 400 |
| 2025/01/09 | 1,815 | 1,815 | 1,815 | 1,815 | -2 | -0.1% | 200 |
| 2025/01/08 | 1,816 | 1,817 | 1,816 | 1,817 | -18 | -1% | 800 |
| 2025/01/07 | 1,835 | 1,835 | 1,835 | 1,835 | ±0 | ±0% | 400 |
| 2025/01/06 | 1,859 | 1,859 | 1,833 | 1,835 | -24 | -1.3% | 1,200 |
| 2024/12/30 | 1,890 | 1,890 | 1,852 | 1,859 | +49 | +2.7% | 1,300 |
| 2024/12/27 | 1,849 | 1,849 | 1,810 | 1,810 | -32 | -1.7% | 400 |
| 2024/12/26 | 1,796 | 1,842 | 1,796 | 1,842 | +46 | +2.6% | 3,500 |
| 2024/12/25 | 1,797 | 1,797 | 1,796 | 1,796 | ±0 | ±0% | 3,000 |
| 2024/12/24 | 1,798 | 1,798 | 1,796 | 1,796 | -4 | -0.2% | 2,900 |
| 2024/12/23 | 1,801 | 1,813 | 1,799 | 1,800 | -2 | -0.1% | 1,600 |
| 2024/12/20 | 1,810 | 1,810 | 1,800 | 1,802 | +1 | +0.1% | 600 |
| 2024/12/19 | 1,801 | 1,801 | 1,801 | 1,801 | +1 | +0.1% | 1,600 |
| 2024/12/18 | 1,802 | 1,802 | 1,800 | 1,800 | -17 | -0.9% | 2,200 |
| 2024/12/17 | 1,801 | 1,817 | 1,800 | 1,817 | +8 | +0.4% | 1,000 |
| 2024/12/16 | 1,808 | 1,849 | 1,808 | 1,809 | ±0 | ±0% | 1,400 |
| 2024/12/13 | 1,811 | 1,811 | 1,809 | 1,809 | -21 | -1.1% | 1,100 |
| 2024/12/12 | 1,815 | 1,830 | 1,810 | 1,830 | +19 | +1% | 600 |
| 2024/12/11 | 1,811 | 1,816 | 1,810 | 1,811 | -2 | -0.1% | 500 |
| 2024/12/10 | 1,810 | 1,813 | 1,809 | 1,813 | +3 | +0.2% | 600 |
| 2024/12/09 | 1,831 | 1,831 | 1,810 | 1,810 | -31 | -1.7% | 1,500 |
| 2024/12/06 | 1,815 | 1,841 | 1,814 | 1,841 | +27 | +1.5% | 400 |
| 2024/12/05 | 1,821 | 1,821 | 1,814 | 1,814 | +4 | +0.2% | 800 |
| 2024/12/04 | 1,810 | 1,810 | 1,810 | 1,810 | +2 | +0.1% | 100 |
| 2024/12/03 | 1,808 | 1,811 | 1,808 | 1,808 | -27 | -1.5% | 300 |
51～
100
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
