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 |
|---|---|---|---|---|---|---|---|
| 2024/10/29 | 990 | 999 | 981 | 995 | +1 | +0.1% | 600 |
| 2024/10/28 | 980 | 994 | 980 | 994 | -1 | -0.1% | 1,000 |
| 2024/10/25 | 994 | 996 | 980 | 995 | +1 | +0.1% | 900 |
| 2024/10/24 | 975 | 994 | 971 | 994 | +13 | +1.3% | 1,000 |
| 2024/10/23 | 981 | 990 | 980 | 981 | -4 | -0.4% | 900 |
| 2024/10/22 | 985 | 985 | 985 | 985 | -4 | -0.4% | 300 |
| 2024/10/21 | 990 | 990 | 989 | 989 | ±0 | ±0% | 400 |
| 2024/10/18 | 992 | 992 | 989 | 989 | -6 | -0.6% | 1,200 |
| 2024/10/17 | 993 | 1,003 | 992 | 995 | - | - | 3,200 |
| 2024/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/15 | 1,001 | 1,004 | 995 | 995 | -6 | -0.6% | 1,400 |
| 2024/10/11 | 1,000 | 1,001 | 1,000 | 1,001 | ±0 | ±0% | 400 |
| 2024/10/10 | 1,006 | 1,006 | 1,001 | 1,001 | +4 | +0.4% | 400 |
| 2024/10/09 | 1,007 | 1,007 | 997 | 997 | -3 | -0.3% | 800 |
| 2024/10/08 | 995 | 1,000 | 995 | 1,000 | +2 | +0.2% | 600 |
| 2024/10/07 | 1,008 | 1,008 | 998 | 998 | +3 | +0.3% | 400 |
| 2024/10/04 | 996 | 996 | 995 | 995 | -5 | -0.5% | 600 |
| 2024/10/03 | 1,000 | 1,000 | 1,000 | 1,000 | +10 | +1% | 300 |
| 2024/10/02 | 990 | 990 | 990 | 990 | -5 | -0.5% | 100 |
| 2024/10/01 | 990 | 1,010 | 980 | 995 | -10 | -1% | 1,700 |
| 2024/09/30 | 971 | 1,005 | 971 | 1,005 | +5 | +0.5% | 3,000 |
| 2024/09/27 | 996 | 1,000 | 996 | 1,000 | -11 | -1.1% | 900 |
| 2024/09/26 | 1,011 | 1,011 | 1,011 | 1,011 | +11 | +1.1% | 100 |
| 2024/09/25 | 1,020 | 1,020 | 1,000 | 1,000 | -20 | -2% | 600 |
| 2024/09/24 | 1,005 | 1,020 | 998 | 1,020 | +15 | +1.5% | 11,900 |
| 2024/09/20 | 1,006 | 1,006 | 1,002 | 1,005 | -1 | -0.1% | 600 |
| 2024/09/19 | 996 | 1,009 | 996 | 1,006 | +8 | +0.8% | 600 |
| 2024/09/18 | 1,010 | 1,010 | 998 | 998 | +8 | +0.8% | 1,000 |
| 2024/09/17 | 990 | 1,004 | 990 | 990 | +5 | +0.5% | 800 |
| 2024/09/13 | 992 | 992 | 985 | 985 | -2 | -0.2% | 300 |
| 2024/09/12 | 983 | 987 | 983 | 987 | -3 | -0.3% | 500 |
| 2024/09/11 | 998 | 998 | 990 | 990 | ±0 | ±0% | 800 |
| 2024/09/10 | 976 | 996 | 976 | 990 | +15 | +1.5% | 1,400 |
| 2024/09/09 | 955 | 975 | 950 | 975 | -8 | -0.8% | 1,900 |
| 2024/09/06 | 999 | 999 | 983 | 983 | -2 | -0.2% | 500 |
| 2024/09/05 | 968 | 985 | 968 | 985 | +18 | +1.9% | 7,500 |
| 2024/09/04 | 990 | 1,000 | 967 | 967 | -53 | -5.2% | 4,200 |
| 2024/09/03 | 999 | 1,025 | 998 | 1,020 | +22 | +2.2% | 5,900 |
| 2024/09/02 | 982 | 998 | 970 | 998 | +16 | +1.6% | 2,000 |
| 2024/08/30 | 980 | 982 | 961 | 982 | +17 | +1.8% | 4,000 |
| 2024/08/29 | 951 | 965 | 951 | 965 | +19 | +2% | 700 |
| 2024/08/28 | 972 | 975 | 946 | 946 | -31 | -3.2% | 1,000 |
| 2024/08/27 | 957 | 986 | 957 | 977 | +35 | +3.7% | 1,100 |
| 2024/08/26 | 946 | 946 | 942 | 942 | -3 | -0.3% | 2,100 |
| 2024/08/23 | 946 | 957 | 945 | 945 | -1 | -0.1% | 300 |
| 2024/08/22 | 932 | 950 | 931 | 946 | +14 | +1.5% | 7,300 |
| 2024/08/21 | 932 | 932 | 932 | 932 | ±0 | ±0% | 3,100 |
| 2024/08/20 | 934 | 943 | 924 | 932 | -2 | -0.2% | 1,900 |
| 2024/08/19 | 944 | 944 | 923 | 934 | -10 | -1.1% | 4,400 |
| 2024/08/16 | 951 | 965 | 930 | 944 | +8 | +0.9% | 4,800 |
201～
250
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
