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 |
|---|---|---|---|---|---|---|---|
| 2022/08/02 | 920 | 920 | 910 | 919 | -1 | -0.1% | 2,600 |
| 2022/08/01 | 913 | 926 | 907 | 920 | +17 | +1.9% | 9,700 |
| 2022/07/29 | 901 | 907 | 899 | 903 | +1 | +0.1% | 6,100 |
| 2022/07/28 | 905 | 906 | 900 | 902 | -2 | -0.2% | 6,900 |
| 2022/07/27 | 919 | 929 | 901 | 904 | ±0 | ±0% | 7,100 |
| 2022/07/26 | 923 | 923 | 900 | 904 | -5 | -0.6% | 6,100 |
| 2022/07/25 | 932 | 932 | 887 | 909 | -26 | -2.8% | 9,700 |
| 2022/07/22 | 911 | 935 | 904 | 935 | +26 | +2.9% | 8,000 |
| 2022/07/21 | 906 | 916 | 899 | 909 | +8 | +0.9% | 4,400 |
| 2022/07/20 | 910 | 922 | 901 | 901 | -9 | -1% | 3,900 |
| 2022/07/19 | 916 | 925 | 910 | 910 | -1 | -0.1% | 1,700 |
| 2022/07/15 | 910 | 914 | 899 | 911 | +1 | +0.1% | 2,900 |
| 2022/07/14 | 901 | 915 | 889 | 910 | +9 | +1% | 5,000 |
| 2022/07/13 | 893 | 935 | 893 | 901 | +12 | +1.3% | 21,100 |
| 2022/07/12 | 885 | 894 | 881 | 889 | +4 | +0.5% | 6,300 |
| 2022/07/11 | 885 | 899 | 875 | 885 | -7 | -0.8% | 11,600 |
| 2022/07/08 | 900 | 906 | 889 | 892 | -2 | -0.2% | 3,500 |
| 2022/07/07 | 910 | 910 | 890 | 894 | -4 | -0.4% | 3,800 |
| 2022/07/06 | 916 | 916 | 894 | 898 | -17 | -1.9% | 2,700 |
| 2022/07/05 | 910 | 915 | 901 | 915 | +12 | +1.3% | 5,800 |
| 2022/07/04 | 885 | 903 | 885 | 903 | +15 | +1.7% | 3,100 |
| 2022/07/01 | 885 | 910 | 880 | 888 | -4 | -0.4% | 18,300 |
| 2022/06/30 | 889 | 902 | 885 | 892 | ±0 | ±0% | 2,000 |
| 2022/06/29 | 900 | 906 | 890 | 892 | -13 | -1.4% | 6,300 |
| 2022/06/28 | 904 | 908 | 899 | 905 | +1 | +0.1% | 5,600 |
| 2022/06/27 | 918 | 918 | 889 | 904 | +2 | +0.2% | 8,000 |
| 2022/06/24 | 897 | 905 | 878 | 902 | +20 | +2.3% | 6,800 |
| 2022/06/23 | 877 | 882 | 867 | 882 | +20 | +2.3% | 5,800 |
| 2022/06/22 | 905 | 912 | 840 | 862 | -28 | -3.1% | 23,500 |
| 2022/06/21 | 859 | 890 | 854 | 890 | +36 | +4.2% | 3,600 |
| 2022/06/20 | 880 | 890 | 849 | 854 | -26 | -3% | 13,000 |
| 2022/06/17 | 861 | 909 | 860 | 880 | ±0 | ±0% | 11,600 |
| 2022/06/16 | 911 | 925 | 880 | 880 | -30 | -3.3% | 6,200 |
| 2022/06/15 | 908 | 910 | 887 | 910 | +3 | +0.3% | 6,300 |
| 2022/06/14 | 928 | 928 | 886 | 907 | -22 | -2.4% | 31,600 |
| 2022/06/13 | 941 | 953 | 929 | 929 | -32 | -3.3% | 8,300 |
| 2022/06/10 | 925 | 978 | 925 | 961 | +25 | +2.7% | 28,800 |
| 2022/06/09 | 916 | 939 | 916 | 936 | +22 | +2.4% | 6,000 |
| 2022/06/08 | 930 | 948 | 910 | 914 | -31 | -3.3% | 17,000 |
| 2022/06/07 | 980 | 980 | 932 | 945 | -36 | -3.7% | 37,500 |
| 2022/06/06 | 993 | 1,035 | 975 | 981 | +3 | +0.3% | 52,000 |
| 2022/06/03 | 922 | 1,003 | 920 | 978 | +67 | +7.4% | 56,000 |
| 2022/06/02 | 911 | 925 | 905 | 911 | -3 | -0.3% | 8,000 |
| 2022/06/01 | 896 | 925 | 895 | 914 | +18 | +2% | 22,500 |
| 2022/05/31 | 898 | 928 | 895 | 896 | +1 | +0.1% | 28,800 |
| 2022/05/30 | 869 | 896 | 869 | 895 | +29 | +3.3% | 7,400 |
| 2022/05/27 | 873 | 886 | 858 | 866 | -22 | -2.5% | 16,800 |
| 2022/05/26 | 883 | 890 | 872 | 888 | +5 | +0.6% | 9,800 |
| 2022/05/25 | 890 | 890 | 868 | 883 | +1 | +0.1% | 3,900 |
| 2022/05/24 | 869 | 886 | 861 | 882 | -2 | -0.2% | 5,100 |
751～
800
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
