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 |
|---|---|---|---|---|---|---|---|
| 2024/07/02 | 1,130 | 1,155 | 1,102 | 1,102 | -28 | -2.5% | 6,800 |
| 2024/07/01 | 1,125 | 1,137 | 1,125 | 1,130 | +35 | +3.2% | 1,800 |
| 2024/06/28 | 1,095 | 1,095 | 1,095 | 1,095 | -19 | -1.7% | 100 |
| 2024/06/27 | 1,085 | 1,120 | 1,076 | 1,114 | +19 | +1.7% | 1,900 |
| 2024/06/26 | 1,087 | 1,095 | 1,086 | 1,095 | +8 | +0.7% | 600 |
| 2024/06/25 | 1,085 | 1,087 | 1,074 | 1,087 | ±0 | ±0% | 1,900 |
| 2024/06/24 | 1,070 | 1,087 | 1,070 | 1,087 | +21 | +2% | 1,600 |
| 2024/06/21 | 1,079 | 1,080 | 1,066 | 1,066 | -13 | -1.2% | 800 |
| 2024/06/20 | 1,061 | 1,079 | 1,061 | 1,079 | +26 | +2.5% | 1,300 |
| 2024/06/19 | 1,083 | 1,083 | 1,053 | 1,053 | -3 | -0.3% | 2,200 |
| 2024/06/18 | 1,070 | 1,070 | 1,051 | 1,056 | -24 | -2.2% | 2,700 |
| 2024/06/17 | 1,085 | 1,085 | 1,080 | 1,080 | -10 | -0.9% | 800 |
| 2024/06/14 | 1,095 | 1,100 | 1,090 | 1,090 | -10 | -0.9% | 900 |
| 2024/06/13 | 1,100 | 1,101 | 1,100 | 1,100 | - | - | 700 |
| 2024/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/11 | 1,105 | 1,108 | 1,105 | 1,108 | -2 | -0.2% | 500 |
| 2024/06/10 | 1,109 | 1,115 | 1,109 | 1,110 | +1 | +0.1% | 1,000 |
| 2024/06/07 | 1,071 | 1,115 | 1,070 | 1,109 | +37 | +3.5% | 11,100 |
| 2024/06/06 | 1,070 | 1,072 | 1,061 | 1,072 | +2 | +0.2% | 1,500 |
| 2024/06/05 | 1,070 | 1,070 | 1,070 | 1,070 | +1 | +0.1% | 100 |
| 2024/06/04 | 1,073 | 1,073 | 1,060 | 1,069 | -4 | -0.4% | 1,400 |
| 2024/06/03 | 1,071 | 1,073 | 1,048 | 1,073 | +2 | +0.2% | 14,200 |
| 2024/05/31 | 1,067 | 1,071 | 1,051 | 1,071 | +4 | +0.4% | 1,300 |
| 2024/05/30 | 1,053 | 1,067 | 1,035 | 1,067 | +13 | +1.2% | 11,500 |
| 2024/05/29 | 1,055 | 1,060 | 1,052 | 1,054 | +3 | +0.3% | 2,400 |
| 2024/05/28 | 1,116 | 1,116 | 1,051 | 1,051 | -35 | -3.2% | 10,000 |
| 2024/05/27 | 1,071 | 1,086 | 1,061 | 1,086 | +15 | +1.4% | 700 |
| 2024/05/24 | 1,076 | 1,076 | 1,071 | 1,071 | -4 | -0.4% | 400 |
| 2024/05/23 | 1,072 | 1,075 | 1,065 | 1,075 | -16 | -1.5% | 1,000 |
| 2024/05/22 | 1,105 | 1,105 | 1,085 | 1,091 | -14 | -1.3% | 2,600 |
| 2024/05/21 | 1,082 | 1,118 | 1,082 | 1,105 | +8 | +0.7% | 3,600 |
| 2024/05/20 | 1,044 | 1,165 | 1,044 | 1,097 | +57 | +5.5% | 14,900 |
| 2024/05/17 | 1,014 | 1,048 | 1,014 | 1,040 | +27 | +2.7% | 600 |
| 2024/05/16 | 1,083 | 1,083 | 1,003 | 1,013 | -77 | -7.1% | 17,400 |
| 2024/05/15 | 1,120 | 1,120 | 1,090 | 1,090 | -10 | -0.9% | 4,700 |
| 2024/05/14 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 100 |
| 2024/05/13 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 400 |
| 2024/05/10 | 1,113 | 1,113 | 1,100 | 1,100 | -21 | -1.9% | 400 |
| 2024/05/09 | 1,101 | 1,121 | 1,095 | 1,121 | +10 | +0.9% | 500 |
| 2024/05/08 | 1,111 | 1,120 | 1,100 | 1,111 | +11 | +1% | 3,000 |
| 2024/05/07 | 1,123 | 1,123 | 1,100 | 1,100 | -4 | -0.4% | 3,700 |
| 2024/05/02 | 1,104 | 1,104 | 1,104 | 1,104 | +1 | +0.1% | 400 |
| 2024/05/01 | 1,129 | 1,129 | 1,100 | 1,103 | -26 | -2.3% | 4,700 |
| 2024/04/30 | 1,140 | 1,147 | 1,129 | 1,129 | -3 | -0.3% | 2,800 |
| 2024/04/26 | 1,139 | 1,139 | 1,132 | 1,132 | - | - | 1,500 |
| 2024/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/23 | 1,140 | 1,142 | 1,140 | 1,142 | ±0 | ±0% | 600 |
| 2024/04/22 | 1,131 | 1,142 | 1,131 | 1,142 | +13 | +1.2% | 300 |
| 2024/04/19 | 1,131 | 1,131 | 1,128 | 1,129 | -5 | -0.4% | 500 |
251～
300
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 | 80,300円 | +5.1% | +139.3% | 1.49% | 23.06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 | 78,000円 | +12.2% | +14.3% | 0.00% | 34.94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
