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 |
|---|---|---|---|---|---|---|---|
| 2022/11/15 | 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 |
| 2022/10/17 | 1,104 | 1,129 | 1,104 | 1,116 | -14 | -1.2% | 2,000 |
| 2022/10/14 | 1,101 | 1,138 | 1,101 | 1,130 | +30 | +2.7% | 2,100 |
| 2022/10/13 | 1,122 | 1,129 | 1,100 | 1,100 | -30 | -2.7% | 4,500 |
| 2022/10/12 | 1,140 | 1,155 | 1,113 | 1,130 | -23 | -2% | 3,100 |
| 2022/10/11 | 1,123 | 1,157 | 1,123 | 1,153 | +13 | +1.1% | 6,700 |
| 2022/10/07 | 1,106 | 1,140 | 1,104 | 1,140 | +22 | +2% | 9,000 |
| 2022/10/06 | 1,109 | 1,132 | 1,106 | 1,118 | -13 | -1.1% | 3,400 |
| 2022/10/05 | 1,107 | 1,131 | 1,094 | 1,131 | +24 | +2.2% | 19,300 |
| 2022/10/04 | 1,111 | 1,112 | 1,088 | 1,107 | +26 | +2.4% | 13,700 |
| 2022/10/03 | 1,042 | 1,110 | 1,020 | 1,081 | +58 | +5.7% | 29,600 |
| 2022/09/30 | 1,011 | 1,044 | 1,002 | 1,023 | -3 | -0.3% | 6,200 |
| 2022/09/29 | 1,011 | 1,028 | 1,011 | 1,026 | +16 | +1.6% | 1,600 |
| 2022/09/28 | 1,042 | 1,042 | 1,010 | 1,010 | -32 | -3.1% | 8,300 |
| 2022/09/27 | 1,016 | 1,046 | 1,016 | 1,042 | +21 | +2.1% | 6,200 |
| 2022/09/26 | 1,001 | 1,050 | 1,000 | 1,021 | +19 | +1.9% | 14,700 |
| 2022/09/22 | 1,030 | 1,049 | 999 | 1,002 | -51 | -4.8% | 52,800 |
| 2022/09/21 | 1,081 | 1,085 | 1,016 | 1,053 | -28 | -2.6% | 47,800 |
| 2022/09/20 | 1,087 | 1,100 | 1,055 | 1,081 | +11 | +1% | 8,700 |
| 2022/09/16 | 1,110 | 1,145 | 1,070 | 1,070 | -55 | -4.9% | 20,200 |
| 2022/09/15 | 1,050 | 1,168 | 1,050 | 1,125 | +75 | +7.1% | 54,000 |
| 2022/09/14 | 1,050 | 1,070 | 1,035 | 1,050 | ±0 | ±0% | 20,400 |
| 2022/09/13 | 1,050 | 1,062 | 1,040 | 1,050 | -1 | -0.1% | 11,700 |
| 2022/09/12 | 1,080 | 1,080 | 1,050 | 1,051 | -9 | -0.8% | 11,300 |
| 2022/09/09 | 1,068 | 1,083 | 1,051 | 1,060 | -14 | -1.3% | 10,500 |
| 2022/09/08 | 1,075 | 1,095 | 1,055 | 1,074 | +24 | +2.3% | 13,100 |
| 2022/09/07 | 1,091 | 1,091 | 1,040 | 1,050 | -41 | -3.8% | 24,000 |
| 2022/09/06 | 1,124 | 1,131 | 1,091 | 1,091 | -35 | -3.1% | 11,700 |
| 2022/09/05 | 1,085 | 1,150 | 1,085 | 1,126 | +11 | +1% | 26,400 |
| 2022/09/02 | 1,138 | 1,145 | 1,073 | 1,115 | -17 | -1.5% | 46,300 |
| 2022/09/01 | 1,142 | 1,165 | 1,131 | 1,132 | -18 | -1.6% | 17,600 |
651～
700
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 | 80,200円 | +5.1% | +139.3% | 1.50% | 23.03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 | 78,100円 | +12.2% | +14.3% | 0.00% | 34.98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
