セイファートの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,139 | 1,139 | 1,132 | 1,132 | - | - | 1,500 |
| 2024/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/23 | 1,140 | 1,142 | 1,140 | 1,142 | ±0 | ±0% | 600 |
| 2024/04/22 | 1,131 | 1,142 | 1,131 | 1,142 | +13 | +1.2% | 300 |
| 2024/04/19 | 1,131 | 1,131 | 1,128 | 1,129 | -5 | -0.4% | 500 |
| 2024/04/18 | 1,128 | 1,134 | 1,128 | 1,134 | -3 | -0.3% | 1,400 |
| 2024/04/17 | 1,138 | 1,138 | 1,136 | 1,137 | -1 | -0.1% | 600 |
| 2024/04/16 | 1,145 | 1,145 | 1,138 | 1,138 | -7 | -0.6% | 2,600 |
| 2024/04/15 | 1,143 | 1,145 | 1,143 | 1,145 | -2 | -0.2% | 1,700 |
| 2024/04/12 | 1,159 | 1,159 | 1,146 | 1,147 | -10 | -0.9% | 1,600 |
| 2024/04/11 | 1,147 | 1,157 | 1,141 | 1,157 | +10 | +0.9% | 2,200 |
| 2024/04/10 | 1,142 | 1,147 | 1,136 | 1,147 | +9 | +0.8% | 6,200 |
| 2024/04/09 | 1,137 | 1,141 | 1,136 | 1,138 | +5 | +0.4% | 3,600 |
| 2024/04/08 | 1,133 | 1,133 | 1,133 | 1,133 | ±0 | ±0% | 100 |
| 2024/04/05 | 1,131 | 1,139 | 1,131 | 1,133 | +3 | +0.3% | 500 |
| 2024/04/04 | 1,131 | 1,132 | 1,130 | 1,130 | -3 | -0.3% | 1,500 |
| 2024/04/03 | 1,133 | 1,140 | 1,132 | 1,133 | -7 | -0.6% | 1,700 |
| 2024/04/02 | 1,135 | 1,141 | 1,131 | 1,140 | +10 | +0.9% | 1,900 |
| 2024/04/01 | 1,125 | 1,136 | 1,125 | 1,130 | -4 | -0.4% | 2,800 |
| 2024/03/29 | 1,122 | 1,134 | 1,112 | 1,134 | +12 | +1.1% | 3,100 |
| 2024/03/28 | 1,113 | 1,131 | 1,113 | 1,122 | -7 | -0.6% | 1,600 |
| 2024/03/27 | 1,152 | 1,152 | 1,113 | 1,129 | -12 | -1.1% | 8,000 |
| 2024/03/26 | 1,161 | 1,197 | 1,139 | 1,141 | -14 | -1.2% | 16,500 |
| 2024/03/25 | 1,167 | 1,174 | 1,155 | 1,155 | -2 | -0.2% | 4,900 |
| 2024/03/22 | 1,157 | 1,157 | 1,131 | 1,157 | ±0 | ±0% | 3,900 |
| 2024/03/21 | 1,153 | 1,160 | 1,146 | 1,157 | -13 | -1.1% | 3,000 |
| 2024/03/19 | 1,147 | 1,170 | 1,143 | 1,170 | +11 | +0.9% | 4,500 |
| 2024/03/18 | 1,140 | 1,159 | 1,138 | 1,159 | +25 | +2.2% | 3,500 |
| 2024/03/15 | 1,148 | 1,148 | 1,134 | 1,134 | -7 | -0.6% | 4,500 |
| 2024/03/14 | 1,140 | 1,152 | 1,140 | 1,141 | +2 | +0.2% | 1,500 |
| 2024/03/13 | 1,138 | 1,139 | 1,134 | 1,139 | ±0 | ±0% | 1,600 |
| 2024/03/12 | 1,146 | 1,146 | 1,139 | 1,139 | -2 | -0.2% | 1,400 |
| 2024/03/11 | 1,155 | 1,155 | 1,141 | 1,141 | -20 | -1.7% | 2,500 |
| 2024/03/08 | 1,150 | 1,173 | 1,150 | 1,161 | -8 | -0.7% | 9,900 |
| 2024/03/07 | 1,150 | 1,171 | 1,142 | 1,169 | +19 | +1.7% | 5,600 |
| 2024/03/06 | 1,140 | 1,169 | 1,140 | 1,150 | +9 | +0.8% | 2,200 |
| 2024/03/05 | 1,136 | 1,183 | 1,136 | 1,141 | -5 | -0.4% | 7,300 |
| 2024/03/04 | 1,137 | 1,158 | 1,135 | 1,146 | -21 | -1.8% | 9,600 |
| 2024/03/01 | 1,200 | 1,201 | 1,152 | 1,167 | -33 | -2.8% | 6,800 |
| 2024/02/29 | 1,219 | 1,219 | 1,181 | 1,200 | -20 | -1.6% | 7,500 |
| 2024/02/28 | 1,155 | 1,220 | 1,151 | 1,220 | +76 | +6.6% | 29,800 |
| 2024/02/27 | 1,100 | 1,200 | 1,090 | 1,144 | +44 | +4% | 32,900 |
| 2024/02/26 | 1,099 | 1,100 | 1,096 | 1,100 | +11 | +1% | 3,500 |
| 2024/02/22 | 1,091 | 1,099 | 1,088 | 1,089 | -10 | -0.9% | 3,200 |
| 2024/02/21 | 1,086 | 1,099 | 1,086 | 1,099 | -1 | -0.1% | 1,200 |
| 2024/02/20 | 1,100 | 1,100 | 1,085 | 1,100 | -3 | -0.3% | 4,400 |
| 2024/02/19 | 1,086 | 1,129 | 1,080 | 1,103 | +17 | +1.6% | 11,200 |
| 2024/02/16 | 1,065 | 1,086 | 1,065 | 1,086 | +19 | +1.8% | 6,900 |
| 2024/02/15 | 1,069 | 1,073 | 1,060 | 1,067 | -4 | -0.4% | 7,500 |
1～
50
件表示中 / 546件
類似銘柄と比較する
現在ご覧いただいている「セイファート」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 |
|---|---|---|---|---|---|---|---|---|
| セイファート | 113,200円 | +5.2% | +15.5% | 3.71% | 10.76倍 | 1.35倍 |
|
美容師向け求人情報サイト「リクエストＱＪナビ」展開、人材派遣も。美容室でのＥＣ運営模索 |
| ＡＨＣＧ | 71,200円 | +6.8% | +52.9% | 0.00% | 21.30倍 | 1.29倍 |
|
障害児向け放課後デイサービス、共同生活支援等の福祉事業とデイケア介護事業、外食店を展開 |
| ケーイーティ | - | -11.8% | -10.8% | - | - | - |
|
- |
| ビジネスコー | 135,300円 | - | - | 3.70% | 12.46倍 | 2.17倍 |
|
経営者から社員までビジネスコーチング展開。大企業出身のコーチ多く特有の課題解決強み |
| アディッシュ | 81,800円 | +12.4% | - | 0.00% | 66.94倍 | 3.22倍 |
|
顧客サポート代行とネット監視が柱。学校向けネット監視やコンサル、ＳＮＳ運用代行も |
市場注目の銘柄
チャート関連のコラム
