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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/22 | 2,064 | 2,064 | 2,053 | 2,053 | +33 | +1.6% | 300 |
| 2024/04/19 | 2,040 | 2,040 | 2,020 | 2,020 | -21 | -1% | 1,200 |
| 2024/04/18 | 2,041 | 2,042 | 2,041 | 2,041 | -39 | -1.9% | 500 |
| 2024/04/17 | 2,091 | 2,091 | 2,080 | 2,080 | +39 | +1.9% | 200 |
| 2024/04/16 | 2,075 | 2,075 | 2,041 | 2,041 | +21 | +1% | 600 |
| 2024/04/15 | 2,041 | 2,043 | 2,020 | 2,020 | -20 | -1% | 1,500 |
| 2024/04/12 | 2,043 | 2,048 | 2,040 | 2,040 | -13 | -0.6% | 1,200 |
| 2024/04/11 | 2,069 | 2,090 | 2,053 | 2,053 | -7 | -0.3% | 1,900 |
| 2024/04/10 | 2,060 | 2,060 | 2,060 | 2,060 | +12 | +0.6% | 400 |
| 2024/04/09 | 2,023 | 2,049 | 2,023 | 2,048 | +25 | +1.2% | 300 |
| 2024/04/08 | 2,022 | 2,023 | 2,014 | 2,023 | +1 | ±0% | 1,700 |
| 2024/04/05 | 2,053 | 2,053 | 2,022 | 2,022 | -31 | -1.5% | 400 |
| 2024/04/04 | 2,026 | 2,070 | 2,022 | 2,053 | +28 | +1.4% | 2,200 |
| 2024/04/03 | 2,052 | 2,057 | 2,025 | 2,025 | -46 | -2.2% | 2,600 |
| 2024/04/02 | 2,110 | 2,110 | 2,071 | 2,071 | -49 | -2.3% | 3,100 |
| 2024/04/01 | 2,130 | 2,130 | 2,120 | 2,120 | -10 | -0.5% | 600 |
| 2024/03/29 | 2,144 | 2,145 | 2,125 | 2,130 | -3 | -0.1% | 2,600 |
| 2024/03/28 | 2,118 | 2,167 | 2,100 | 2,133 | -6,837 | -76.2% | 2,500 |
| 2024/03/27 | 8,940 | 8,970 | 8,940 | 8,970 | +70 | +0.8% | 400 |
| 2024/03/26 | 8,700 | 8,900 | 8,700 | 8,900 | +200 | +2.3% | 300 |
| 2024/03/25 | 8,780 | 8,780 | 8,520 | 8,700 | -110 | -1.2% | 1,900 |
| 2024/03/22 | 8,790 | 8,810 | 8,790 | 8,810 | +10 | +0.1% | 500 |
| 2024/03/21 | 8,900 | 8,900 | 8,800 | 8,800 | -70 | -0.8% | 700 |
| 2024/03/19 | 8,870 | 8,870 | 8,870 | 8,870 | +40 | +0.5% | 200 |
| 2024/03/18 | 8,840 | 8,840 | 8,720 | 8,830 | -30 | -0.3% | 500 |
| 2024/03/15 | 8,860 | 8,860 | 8,850 | 8,860 | +50 | +0.6% | 300 |
| 2024/03/14 | 8,810 | 8,810 | 8,740 | 8,810 | +20 | +0.2% | 300 |
| 2024/03/13 | 8,770 | 8,790 | 8,770 | 8,790 | +20 | +0.2% | 200 |
| 2024/03/12 | 8,650 | 8,770 | 8,650 | 8,770 | +40 | +0.5% | 600 |
| 2024/03/11 | 8,730 | 8,730 | 8,730 | 8,730 | -40 | -0.5% | 100 |
| 2024/03/08 | 8,770 | 8,770 | 8,770 | 8,770 | +30 | +0.3% | 100 |
| 2024/03/07 | 8,740 | 8,740 | 8,740 | 8,740 | ±0 | ±0% | 200 |
| 2024/03/06 | 8,660 | 8,740 | 8,660 | 8,740 | +40 | +0.5% | 400 |
| 2024/03/05 | 8,660 | 8,730 | 8,660 | 8,700 | -40 | -0.5% | 400 |
| 2024/03/04 | 8,710 | 8,740 | 8,710 | 8,740 | +90 | +1% | 400 |
| 2024/03/01 | 8,500 | 8,710 | 8,480 | 8,650 | ±0 | ±0% | 1,100 |
| 2024/02/29 | 8,710 | 8,730 | 8,650 | 8,650 | -60 | -0.7% | 900 |
| 2024/02/28 | 8,750 | 8,760 | 8,520 | 8,710 | +90 | +1% | 1,100 |
| 2024/02/27 | 8,470 | 8,620 | 8,470 | 8,620 | ±0 | ±0% | 1,200 |
| 2024/02/26 | 8,390 | 8,800 | 8,390 | 8,620 | +230 | +2.7% | 2,000 |
| 2024/02/22 | 8,380 | 8,390 | 8,340 | 8,390 | +50 | +0.6% | 1,800 |
| 2024/02/21 | 8,360 | 8,360 | 8,340 | 8,340 | -20 | -0.2% | 500 |
| 2024/02/20 | 8,250 | 8,360 | 8,250 | 8,360 | +100 | +1.2% | 500 |
| 2024/02/19 | 8,250 | 8,260 | 8,250 | 8,260 | +10 | +0.1% | 700 |
| 2024/02/16 | 8,210 | 8,350 | 8,210 | 8,250 | -50 | -0.6% | 800 |
| 2024/02/15 | 8,300 | 8,300 | 8,300 | 8,300 | -50 | -0.6% | 100 |
| 2024/02/14 | 8,320 | 8,350 | 8,320 | 8,350 | ±0 | ±0% | 400 |
| 2024/02/13 | 8,350 | 8,350 | 8,200 | 8,350 | ±0 | ±0% | 700 |
| 2024/02/09 | 8,330 | 8,350 | 8,300 | 8,350 | ±0 | ±0% | 800 |
251～
300
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
