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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 8,410 | 8,410 | 8,410 | 8,410 | -150 | -1.8% | 100 |
| 2021/07/20 | 8,560 | 8,560 | 8,560 | 8,560 | - | - | 100 |
| 2021/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/09 | 8,310 | 8,410 | 8,310 | 8,410 | -50 | -0.6% | 300 |
| 2021/07/08 | 8,360 | 8,460 | 8,360 | 8,460 | +50 | +0.6% | 200 |
| 2021/07/07 | 8,410 | 8,410 | 8,410 | 8,410 | ±0 | ±0% | 100 |
| 2021/07/06 | 8,410 | 8,410 | 8,410 | 8,410 | ±0 | ±0% | 100 |
| 2021/07/05 | 8,340 | 8,410 | 8,340 | 8,410 | +130 | +1.6% | 400 |
| 2021/07/02 | 8,280 | 8,280 | 8,280 | 8,280 | +50 | +0.6% | 100 |
| 2021/07/01 | 8,230 | 8,230 | 8,230 | 8,230 | ±0 | ±0% | 100 |
| 2021/06/30 | 8,230 | 8,230 | 8,230 | 8,230 | -100 | -1.2% | 200 |
| 2021/06/29 | 8,330 | 8,330 | 8,330 | 8,330 | ±0 | ±0% | 100 |
| 2021/06/28 | 8,330 | 8,330 | 8,330 | 8,330 | +60 | +0.7% | 200 |
| 2021/06/25 | 8,270 | 8,270 | 8,270 | 8,270 | - | - | 100 |
| 2021/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/22 | 8,160 | 8,240 | 8,160 | 8,190 | -80 | -1% | 500 |
| 2021/06/21 | 8,180 | 8,270 | 8,180 | 8,270 | -30 | -0.4% | 200 |
| 2021/06/18 | 8,180 | 8,300 | 8,180 | 8,300 | - | - | 200 |
| 2021/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/15 | 8,180 | 8,330 | 8,180 | 8,330 | ±0 | ±0% | 200 |
| 2021/06/14 | 8,210 | 8,330 | 8,210 | 8,330 | -30 | -0.4% | 200 |
| 2021/06/11 | 8,210 | 8,360 | 8,210 | 8,360 | ±0 | ±0% | 200 |
| 2021/06/10 | 8,170 | 8,360 | 8,170 | 8,360 | +70 | +0.8% | 400 |
| 2021/06/09 | 8,290 | 8,290 | 8,290 | 8,290 | +150 | +1.8% | 100 |
| 2021/06/08 | 8,140 | 8,140 | 8,140 | 8,140 | -120 | -1.5% | 1,600 |
| 2021/06/07 | 8,260 | 8,260 | 8,260 | 8,260 | -60 | -0.7% | 100 |
| 2021/06/04 | 8,390 | 8,390 | 8,320 | 8,320 | -50 | -0.6% | 200 |
| 2021/06/03 | 8,290 | 8,370 | 8,290 | 8,370 | -70 | -0.8% | 200 |
| 2021/06/02 | 8,440 | 8,440 | 8,440 | 8,440 | +150 | +1.8% | 100 |
| 2021/06/01 | 8,290 | 8,290 | 8,290 | 8,290 | -150 | -1.8% | 100 |
| 2021/05/31 | 8,440 | 8,440 | 8,440 | 8,440 | +150 | +1.8% | 100 |
| 2021/05/28 | 8,290 | 8,290 | 8,290 | 8,290 | - | - | 100 |
| 2021/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/26 | 8,280 | 8,290 | 8,280 | 8,290 | -140 | -1.7% | 300 |
| 2021/05/25 | 8,280 | 8,430 | 8,280 | 8,430 | ±0 | ±0% | 200 |
| 2021/05/24 | 8,280 | 8,430 | 8,280 | 8,430 | -100 | -1.2% | 200 |
| 2021/05/21 | 8,530 | 8,530 | 8,530 | 8,530 | +300 | +3.6% | 100 |
| 2021/05/20 | 8,110 | 8,230 | 8,110 | 8,230 | +120 | +1.5% | 200 |
| 2021/05/19 | 8,110 | 8,120 | 8,010 | 8,110 | -140 | -1.7% | 800 |
| 2021/05/18 | 8,190 | 8,250 | 8,190 | 8,250 | +120 | +1.5% | 200 |
| 2021/05/17 | 8,330 | 8,330 | 8,130 | 8,130 | -250 | -3% | 1,800 |
| 2021/05/14 | 8,500 | 8,570 | 8,310 | 8,380 | -120 | -1.4% | 1,800 |
| 2021/05/13 | 8,600 | 8,600 | 8,500 | 8,500 | -170 | -2% | 1,900 |
1001～
1050
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
