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 |
|---|---|---|---|---|---|---|---|
| 2023/06/26 | 1,005 | 1,006 | 1,000 | 1,002 | -3 | -0.3% | 1,600 |
| 2023/06/23 | 1,000 | 1,005 | 999 | 1,005 | ±0 | ±0% | 2,300 |
| 2023/06/22 | 1,007 | 1,007 | 1,002 | 1,005 | -2 | -0.2% | 1,900 |
| 2023/06/21 | 1,000 | 1,009 | 1,000 | 1,007 | +8 | +0.8% | 1,700 |
| 2023/06/20 | 1,000 | 1,008 | 997 | 999 | +2 | +0.2% | 8,300 |
| 2023/06/19 | 980 | 998 | 980 | 997 | -2 | -0.2% | 9,600 |
| 2023/06/16 | 1,004 | 1,004 | 994 | 999 | -5 | -0.5% | 2,800 |
| 2023/06/15 | 1,001 | 1,004 | 995 | 1,004 | +3 | +0.3% | 9,100 |
| 2023/06/14 | 1,005 | 1,005 | 1,001 | 1,001 | -9 | -0.9% | 4,100 |
| 2023/06/13 | 1,016 | 1,025 | 1,010 | 1,010 | -10 | -1% | 1,300 |
| 2023/06/12 | 1,025 | 1,025 | 1,018 | 1,020 | +6 | +0.6% | 1,100 |
| 2023/06/09 | 1,006 | 1,019 | 1,006 | 1,014 | +3 | +0.3% | 900 |
| 2023/06/08 | 1,006 | 1,020 | 1,006 | 1,011 | +6 | +0.6% | 2,000 |
| 2023/06/07 | 1,007 | 1,007 | 1,000 | 1,005 | -2 | -0.2% | 2,400 |
| 2023/06/06 | 1,015 | 1,015 | 1,007 | 1,007 | -9 | -0.9% | 700 |
| 2023/06/05 | 1,006 | 1,016 | 1,001 | 1,016 | +9 | +0.9% | 2,400 |
| 2023/06/02 | 1,011 | 1,011 | 1,001 | 1,007 | -8 | -0.8% | 2,100 |
| 2023/06/01 | 1,001 | 1,015 | 1,001 | 1,015 | +14 | +1.4% | 1,200 |
| 2023/05/31 | 1,000 | 1,025 | 1,000 | 1,001 | -3 | -0.3% | 2,600 |
| 2023/05/30 | 1,013 | 1,013 | 1,004 | 1,004 | +5 | +0.5% | 1,400 |
| 2023/05/29 | 1,010 | 1,014 | 998 | 999 | -2 | -0.2% | 1,500 |
| 2023/05/26 | 1,001 | 1,024 | 998 | 1,001 | ±0 | ±0% | 2,900 |
| 2023/05/25 | 1,010 | 1,010 | 999 | 1,001 | -9 | -0.9% | 7,100 |
| 2023/05/24 | 1,016 | 1,020 | 1,010 | 1,010 | -12 | -1.2% | 4,300 |
| 2023/05/23 | 1,022 | 1,033 | 1,021 | 1,022 | ±0 | ±0% | 1,800 |
| 2023/05/22 | 1,025 | 1,037 | 1,022 | 1,022 | +6 | +0.6% | 1,500 |
| 2023/05/19 | 1,018 | 1,027 | 1,014 | 1,016 | ±0 | ±0% | 2,600 |
| 2023/05/18 | 1,027 | 1,027 | 1,016 | 1,016 | +1 | +0.1% | 1,300 |
| 2023/05/17 | 1,007 | 1,020 | 1,004 | 1,015 | +8 | +0.8% | 5,600 |
| 2023/05/16 | 1,050 | 1,051 | 996 | 1,007 | -85 | -7.8% | 29,000 |
| 2023/05/15 | 1,062 | 1,092 | 1,061 | 1,092 | +1 | +0.1% | 10,400 |
| 2023/05/12 | 1,095 | 1,099 | 1,081 | 1,091 | -9 | -0.8% | 1,300 |
| 2023/05/11 | 1,091 | 1,100 | 1,081 | 1,100 | +10 | +0.9% | 1,900 |
| 2023/05/10 | 1,095 | 1,095 | 1,082 | 1,090 | -5 | -0.5% | 3,100 |
| 2023/05/09 | 1,100 | 1,100 | 1,095 | 1,095 | -5 | -0.5% | 1,400 |
| 2023/05/08 | 1,095 | 1,100 | 1,095 | 1,100 | +1 | +0.1% | 1,900 |
| 2023/05/02 | 1,088 | 1,101 | 1,088 | 1,099 | -2 | -0.2% | 3,300 |
| 2023/05/01 | 1,094 | 1,109 | 1,086 | 1,101 | +14 | +1.3% | 1,600 |
| 2023/04/28 | 1,100 | 1,100 | 1,081 | 1,087 | -13 | -1.2% | 2,500 |
| 2023/04/27 | 1,101 | 1,101 | 1,100 | 1,100 | +13 | +1.2% | 200 |
| 2023/04/26 | 1,087 | 1,100 | 1,081 | 1,087 | -13 | -1.2% | 3,800 |
| 2023/04/25 | 1,082 | 1,100 | 1,081 | 1,100 | +11 | +1% | 4,300 |
| 2023/04/24 | 1,101 | 1,101 | 1,078 | 1,089 | -21 | -1.9% | 7,700 |
| 2023/04/21 | 1,111 | 1,111 | 1,085 | 1,110 | ±0 | ±0% | 9,400 |
| 2023/04/20 | 1,091 | 1,114 | 1,078 | 1,110 | +10 | +0.9% | 3,100 |
| 2023/04/19 | 1,075 | 1,101 | 1,075 | 1,100 | +16 | +1.5% | 3,000 |
| 2023/04/18 | 1,078 | 1,098 | 1,078 | 1,084 | -2 | -0.2% | 800 |
| 2023/04/17 | 1,094 | 1,099 | 1,086 | 1,086 | +3 | +0.3% | 1,200 |
| 2023/04/14 | 1,101 | 1,112 | 1,082 | 1,083 | -38 | -3.4% | 7,300 |
| 2023/04/13 | 1,115 | 1,132 | 1,101 | 1,121 | +14 | +1.3% | 2,400 |
501～
550
件表示中 / 840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 | 80,300円 | +5.1% | +139.3% | 1.49% | 23.06倍 | 0.98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 |
| 揚 羽 | 78,000円 | +12.2% | +14.3% | 0.00% | 34.94倍 | 1.10倍 |
|
採用や企業ブランディング支援の専門企業。コンサルからサイト制作まで一気通貫で取り組む |
| リサイクルテック | - | - | - | - | - | - |
|
- |
| エクシオＨＤ | - | +49.4% | - | - | - | - |
|
- |
| ヒューマンＳＨＤ | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
