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 |
|---|---|---|---|---|---|---|---|
| 2025/02/13 | 950 | 953 | 950 | 950 | ±0 | ±0% | 1,300 |
| 2025/02/12 | 935 | 961 | 935 | 950 | +18 | +1.9% | 1,200 |
| 2025/02/10 | 953 | 953 | 932 | 932 | -21 | -2.2% | 2,400 |
| 2025/02/07 | 948 | 953 | 948 | 953 | +5 | +0.5% | 400 |
| 2025/02/06 | 964 | 964 | 948 | 948 | -16 | -1.7% | 400 |
| 2025/02/05 | 957 | 965 | 957 | 964 | +7 | +0.7% | 4,800 |
| 2025/02/04 | 957 | 957 | 957 | 957 | +15 | +1.6% | 300 |
| 2025/02/03 | 947 | 947 | 942 | 942 | -3 | -0.3% | 700 |
| 2025/01/31 | 945 | 945 | 945 | 945 | - | - | 400 |
| 2025/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/29 | 955 | 955 | 943 | 945 | -10 | -1% | 4,800 |
| 2025/01/28 | 943 | 955 | 943 | 955 | +11 | +1.2% | 3,200 |
| 2025/01/27 | 973 | 973 | 944 | 944 | - | - | 3,700 |
| 2025/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/23 | 967 | 967 | 967 | 967 | +8 | +0.8% | 100 |
| 2025/01/22 | 952 | 959 | 952 | 959 | -6 | -0.6% | 500 |
| 2025/01/21 | 946 | 966 | 946 | 965 | +19 | +2% | 500 |
| 2025/01/20 | 953 | 953 | 946 | 946 | - | - | 200 |
| 2025/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/16 | 952 | 968 | 944 | 968 | +16 | +1.7% | 1,800 |
| 2025/01/15 | 957 | 957 | 952 | 952 | -5 | -0.5% | 300 |
| 2025/01/14 | 958 | 958 | 943 | 957 | -3 | -0.3% | 700 |
| 2025/01/10 | 945 | 960 | 945 | 960 | +8 | +0.8% | 500 |
| 2025/01/09 | 959 | 959 | 943 | 952 | -8 | -0.8% | 1,500 |
| 2025/01/08 | 955 | 960 | 955 | 960 | +5 | +0.5% | 600 |
| 2025/01/07 | 967 | 975 | 955 | 955 | -12 | -1.2% | 900 |
| 2025/01/06 | 965 | 971 | 965 | 967 | +2 | +0.2% | 500 |
| 2024/12/30 | 982 | 982 | 953 | 965 | -26 | -2.6% | 1,800 |
| 2024/12/27 | 960 | 991 | 945 | 991 | +21 | +2.2% | 2,400 |
| 2024/12/26 | 982 | 982 | 951 | 970 | -12 | -1.2% | 6,200 |
| 2024/12/25 | 984 | 986 | 980 | 982 | - | - | 3,300 |
| 2024/12/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/23 | 1,003 | 1,003 | 985 | 999 | -8 | -0.8% | 1,500 |
| 2024/12/20 | 1,008 | 1,008 | 1,005 | 1,007 | -1 | -0.1% | 1,000 |
| 2024/12/19 | 958 | 1,008 | 958 | 1,008 | +40 | +4.1% | 7,600 |
| 2024/12/18 | 969 | 978 | 954 | 968 | -1 | -0.1% | 1,800 |
| 2024/12/17 | 965 | 999 | 950 | 969 | -11 | -1.1% | 8,400 |
| 2024/12/16 | 969 | 980 | 956 | 980 | +67 | +7.3% | 15,800 |
| 2024/12/13 | 927 | 931 | 913 | 913 | -14 | -1.5% | 1,600 |
| 2024/12/12 | 908 | 927 | 908 | 927 | +8 | +0.9% | 3,500 |
| 2024/12/11 | 923 | 924 | 918 | 919 | -7 | -0.8% | 4,000 |
| 2024/12/10 | 932 | 932 | 915 | 926 | -6 | -0.6% | 5,400 |
| 2024/12/09 | 932 | 932 | 927 | 932 | ±0 | ±0% | 6,700 |
| 2024/12/06 | 932 | 933 | 928 | 932 | -3 | -0.3% | 5,500 |
| 2024/12/05 | 935 | 935 | 934 | 935 | ±0 | ±0% | 1,300 |
| 2024/12/04 | 945 | 946 | 935 | 935 | -10 | -1.1% | 2,200 |
| 2024/12/03 | 935 | 945 | 935 | 945 | +10 | +1.1% | 1,200 |
| 2024/12/02 | 935 | 935 | 934 | 935 | -5 | -0.5% | 300 |
| 2024/11/29 | 936 | 940 | 936 | 940 | +4 | +0.4% | 700 |
| 2024/11/28 | 933 | 936 | 921 | 936 | +3 | +0.3% | 8,700 |
101～
150
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
