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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 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 |
| 2024/02/08 | 8,300 | 8,350 | 8,300 | 8,350 | +50 | +0.6% | 500 |
| 2024/02/07 | 8,240 | 8,360 | 8,230 | 8,300 | +60 | +0.7% | 1,700 |
| 2024/02/06 | 8,250 | 8,250 | 8,130 | 8,240 | -60 | -0.7% | 700 |
| 2024/02/05 | 8,100 | 8,300 | 8,100 | 8,300 | +210 | +2.6% | 700 |
| 2024/02/02 | 8,040 | 8,200 | 8,040 | 8,090 | +50 | +0.6% | 900 |
| 2024/02/01 | 8,050 | 8,050 | 7,950 | 8,040 | +150 | +1.9% | 1,900 |
| 2024/01/31 | 7,900 | 7,960 | 7,890 | 7,890 | -30 | -0.4% | 600 |
| 2024/01/30 | 7,890 | 7,920 | 7,890 | 7,920 | +40 | +0.5% | 200 |
| 2024/01/29 | 7,880 | 7,880 | 7,880 | 7,880 | ±0 | ±0% | 200 |
| 2024/01/26 | 7,860 | 7,930 | 7,860 | 7,880 | +50 | +0.6% | 1,000 |
| 2024/01/25 | 7,830 | 7,830 | 7,830 | 7,830 | ±0 | ±0% | 200 |
| 2024/01/24 | 7,830 | 7,830 | 7,830 | 7,830 | +20 | +0.3% | 200 |
| 2024/01/23 | 7,750 | 7,810 | 7,750 | 7,810 | +70 | +0.9% | 600 |
| 2024/01/22 | 7,700 | 7,800 | 7,700 | 7,740 | -50 | -0.6% | 3,300 |
| 2024/01/19 | 7,800 | 7,850 | 7,770 | 7,790 | -90 | -1.1% | 4,100 |
| 2024/01/18 | 7,840 | 7,910 | 7,840 | 7,880 | -110 | -1.4% | 1,800 |
| 2024/01/17 | 7,980 | 7,990 | 7,980 | 7,990 | +60 | +0.8% | 300 |
| 2024/01/16 | 8,000 | 8,000 | 7,920 | 7,930 | -110 | -1.4% | 2,800 |
| 2024/01/15 | 8,050 | 8,050 | 8,040 | 8,040 | +50 | +0.6% | 400 |
| 2024/01/12 | 8,010 | 8,010 | 7,990 | 7,990 | +50 | +0.6% | 400 |
| 2024/01/11 | 8,000 | 8,010 | 7,940 | 7,940 | -20 | -0.3% | 1,600 |
| 2024/01/10 | 8,000 | 8,000 | 7,960 | 7,960 | -40 | -0.5% | 400 |
| 2024/01/09 | 7,990 | 8,000 | 7,990 | 8,000 | +10 | +0.1% | 500 |
| 2024/01/05 | 8,000 | 8,000 | 7,990 | 7,990 | ±0 | ±0% | 700 |
351～
400
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
