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 |
|---|---|---|---|---|---|---|---|
| 2022/12/28 | 1,099 | 1,100 | 1,090 | 1,098 | -1 | -0.1% | 2,800 |
| 2022/12/27 | 1,070 | 1,099 | 1,070 | 1,099 | +28 | +2.6% | 4,100 |
| 2022/12/26 | 1,085 | 1,097 | 1,071 | 1,071 | -26 | -2.4% | 1,100 |
| 2022/12/23 | 1,090 | 1,111 | 1,081 | 1,097 | -8 | -0.7% | 8,400 |
| 2022/12/22 | 1,088 | 1,105 | 1,072 | 1,105 | +35 | +3.3% | 2,700 |
| 2022/12/21 | 1,051 | 1,070 | 1,033 | 1,070 | +19 | +1.8% | 3,400 |
| 2022/12/20 | 1,112 | 1,125 | 1,040 | 1,051 | -63 | -5.7% | 12,600 |
| 2022/12/19 | 1,102 | 1,129 | 1,102 | 1,114 | -8 | -0.7% | 3,300 |
| 2022/12/16 | 1,133 | 1,133 | 1,100 | 1,122 | -11 | -1% | 15,000 |
| 2022/12/15 | 1,151 | 1,155 | 1,133 | 1,133 | -25 | -2.2% | 4,800 |
| 2022/12/14 | 1,154 | 1,158 | 1,151 | 1,158 | +4 | +0.3% | 1,600 |
| 2022/12/13 | 1,167 | 1,167 | 1,152 | 1,154 | -20 | -1.7% | 1,700 |
| 2022/12/12 | 1,186 | 1,186 | 1,140 | 1,174 | ±0 | ±0% | 5,500 |
| 2022/12/09 | 1,181 | 1,181 | 1,168 | 1,174 | -14 | -1.2% | 1,900 |
| 2022/12/08 | 1,193 | 1,193 | 1,175 | 1,188 | -3 | -0.3% | 2,100 |
| 2022/12/07 | 1,153 | 1,209 | 1,153 | 1,191 | +11 | +0.9% | 6,900 |
| 2022/12/06 | 1,140 | 1,180 | 1,131 | 1,180 | +28 | +2.4% | 8,600 |
| 2022/12/05 | 1,171 | 1,175 | 1,146 | 1,152 | +11 | +1% | 4,000 |
| 2022/12/02 | 1,130 | 1,158 | 1,123 | 1,141 | +9 | +0.8% | 4,300 |
| 2022/12/01 | 1,160 | 1,162 | 1,132 | 1,132 | -32 | -2.7% | 5,600 |
| 2022/11/30 | 1,170 | 1,170 | 1,159 | 1,164 | -17 | -1.4% | 5,600 |
| 2022/11/29 | 1,198 | 1,198 | 1,164 | 1,181 | -17 | -1.4% | 8,200 |
| 2022/11/28 | 1,219 | 1,246 | 1,187 | 1,198 | -19 | -1.6% | 11,200 |
| 2022/11/25 | 1,208 | 1,217 | 1,177 | 1,217 | +35 | +3% | 11,300 |
| 2022/11/24 | 1,175 | 1,203 | 1,153 | 1,182 | +15 | +1.3% | 16,200 |
| 2022/11/22 | 1,087 | 1,229 | 1,087 | 1,167 | +110 | +10.4% | 55,500 |
| 2022/11/21 | 1,098 | 1,100 | 1,053 | 1,057 | -36 | -3.3% | 9,500 |
| 2022/11/18 | 1,125 | 1,125 | 1,092 | 1,093 | +14 | +1.3% | 9,400 |
| 2022/11/17 | 1,077 | 1,099 | 1,067 | 1,079 | +22 | +2.1% | 11,500 |
| 2022/11/16 | 1,039 | 1,067 | 1,026 | 1,057 | +19 | +1.8% | 8,900 |
| 2022/11/15 | 1,010 | 1,061 | 1,000 | 1,038 | -122 | -10.5% | 37,400 |
| 2022/11/14 | 1,185 | 1,185 | 1,097 | 1,160 | -48 | -4% | 16,400 |
| 2022/11/11 | 1,208 | 1,208 | 1,185 | 1,208 | ±0 | ±0% | 3,700 |
| 2022/11/10 | 1,199 | 1,208 | 1,171 | 1,208 | +24 | +2% | 13,000 |
| 2022/11/09 | 1,185 | 1,206 | 1,183 | 1,184 | -29 | -2.4% | 1,500 |
| 2022/11/08 | 1,213 | 1,219 | 1,175 | 1,213 | -4 | -0.3% | 8,000 |
| 2022/11/07 | 1,274 | 1,274 | 1,208 | 1,217 | -38 | -3% | 9,700 |
| 2022/11/04 | 1,255 | 1,256 | 1,232 | 1,255 | ±0 | ±0% | 3,700 |
| 2022/11/02 | 1,225 | 1,265 | 1,225 | 1,255 | +26 | +2.1% | 15,600 |
| 2022/11/01 | 1,232 | 1,232 | 1,200 | 1,229 | +27 | +2.2% | 6,400 |
| 2022/10/31 | 1,193 | 1,234 | 1,171 | 1,202 | +8 | +0.7% | 13,400 |
| 2022/10/28 | 1,197 | 1,197 | 1,151 | 1,194 | +14 | +1.2% | 8,700 |
| 2022/10/27 | 1,191 | 1,191 | 1,170 | 1,180 | -2 | -0.2% | 4,100 |
| 2022/10/26 | 1,205 | 1,205 | 1,182 | 1,182 | -23 | -1.9% | 6,700 |
| 2022/10/25 | 1,206 | 1,206 | 1,152 | 1,205 | +26 | +2.2% | 5,000 |
| 2022/10/24 | 1,213 | 1,217 | 1,178 | 1,179 | -16 | -1.3% | 10,900 |
| 2022/10/21 | 1,140 | 1,227 | 1,128 | 1,195 | +56 | +4.9% | 42,100 |
| 2022/10/20 | 1,138 | 1,139 | 1,130 | 1,139 | ±0 | ±0% | 1,200 |
| 2022/10/19 | 1,128 | 1,139 | 1,125 | 1,139 | +10 | +0.9% | 1,200 |
| 2022/10/18 | 1,140 | 1,145 | 1,111 | 1,129 | +13 | +1.2% | 3,500 |
651～
700
件表示中 / 870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 | 107,700円 | +5.1% | +139.3% | 1.11% | 30.92倍 | 1.38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 |
| 田 谷 | 25,000円 | -4.9% | +999.9% | 0.00% | 73.75倍 | 3.56倍 |
|
直営美容室を全国にチェーン展開、首都圏・福岡地盤。フリーランス美容師運営の「ａｎｏ」出店 |
| デザインワン | 9,800円 | -8.7% | - | 0.00% | - | 0.52倍 |
|
口コミ重視のオールジャンル店舗情報サイト「エキテン」が主軸。ＧＭＯＴＥＣＨと経営統合 |
| テクノスマイル | - | +16.1% | +39.8% | - | - | - |
|
- |
| リアルクオリティ | - | +0.8% | -12.9% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
