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 |
|---|---|---|---|---|---|---|---|
| 2023/11/21 | 1,090 | 1,090 | 1,071 | 1,087 | +13 | +1.2% | 1,300 |
| 2023/11/20 | 1,075 | 1,083 | 1,060 | 1,074 | -11 | -1% | 1,100 |
| 2023/11/17 | 1,081 | 1,085 | 1,050 | 1,085 | +4 | +0.4% | 8,600 |
| 2023/11/16 | 1,090 | 1,116 | 1,071 | 1,081 | +13 | +1.2% | 12,500 |
| 2023/11/15 | 1,074 | 1,076 | 1,054 | 1,068 | +7 | +0.7% | 10,700 |
| 2023/11/14 | 1,008 | 1,068 | 1,008 | 1,061 | -7 | -0.7% | 29,200 |
| 2023/11/13 | 1,065 | 1,081 | 1,059 | 1,068 | +11 | +1% | 5,200 |
| 2023/11/10 | 1,060 | 1,070 | 1,057 | 1,057 | +2 | +0.2% | 4,100 |
| 2023/11/09 | 1,055 | 1,061 | 1,055 | 1,055 | ±0 | ±0% | 700 |
| 2023/11/08 | 1,064 | 1,079 | 1,055 | 1,055 | -16 | -1.5% | 3,700 |
| 2023/11/07 | 1,077 | 1,084 | 1,062 | 1,071 | +5 | +0.5% | 2,500 |
| 2023/11/06 | 1,075 | 1,085 | 1,064 | 1,066 | -9 | -0.8% | 3,500 |
| 2023/11/02 | 1,074 | 1,087 | 1,068 | 1,075 | +7 | +0.7% | 2,000 |
| 2023/11/01 | 1,064 | 1,077 | 1,049 | 1,068 | +19 | +1.8% | 3,500 |
| 2023/10/31 | 1,057 | 1,057 | 1,048 | 1,049 | -8 | -0.8% | 2,400 |
| 2023/10/30 | 1,052 | 1,060 | 1,050 | 1,057 | +5 | +0.5% | 1,000 |
| 2023/10/27 | 1,051 | 1,059 | 1,050 | 1,052 | +1 | +0.1% | 2,500 |
| 2023/10/26 | 1,042 | 1,069 | 1,042 | 1,051 | +4 | +0.4% | 4,200 |
| 2023/10/25 | 1,051 | 1,070 | 1,045 | 1,047 | -10 | -0.9% | 8,900 |
| 2023/10/24 | 1,054 | 1,074 | 1,046 | 1,057 | +6 | +0.6% | 4,300 |
| 2023/10/23 | 1,060 | 1,089 | 1,050 | 1,051 | -9 | -0.8% | 11,000 |
| 2023/10/20 | 1,080 | 1,080 | 1,055 | 1,060 | -6 | -0.6% | 4,600 |
| 2023/10/19 | 1,051 | 1,116 | 1,048 | 1,066 | +15 | +1.4% | 22,700 |
| 2023/10/18 | 1,050 | 1,056 | 1,036 | 1,051 | -5 | -0.5% | 6,300 |
| 2023/10/17 | 1,046 | 1,056 | 1,033 | 1,056 | +10 | +1% | 12,900 |
| 2023/10/16 | 1,068 | 1,081 | 1,014 | 1,046 | -25 | -2.3% | 10,900 |
| 2023/10/13 | 1,075 | 1,120 | 1,065 | 1,071 | -4 | -0.4% | 12,700 |
| 2023/10/12 | 1,082 | 1,082 | 1,060 | 1,075 | +11 | +1% | 7,300 |
| 2023/10/11 | 1,067 | 1,089 | 1,064 | 1,064 | -16 | -1.5% | 3,400 |
| 2023/10/10 | 1,060 | 1,081 | 1,060 | 1,080 | +21 | +2% | 2,700 |
| 2023/10/06 | 1,063 | 1,095 | 1,055 | 1,059 | -4 | -0.4% | 11,800 |
| 2023/10/05 | 1,080 | 1,080 | 1,051 | 1,063 | +13 | +1.2% | 5,400 |
| 2023/10/04 | 1,050 | 1,094 | 1,050 | 1,050 | -15 | -1.4% | 11,700 |
| 2023/10/03 | 1,117 | 1,117 | 1,065 | 1,065 | -53 | -4.7% | 22,900 |
| 2023/10/02 | 1,094 | 1,123 | 1,094 | 1,118 | +16 | +1.5% | 10,100 |
| 2023/09/29 | 1,134 | 1,136 | 1,102 | 1,102 | -32 | -2.8% | 6,300 |
| 2023/09/28 | 1,140 | 1,149 | 1,133 | 1,134 | -14 | -1.2% | 2,900 |
| 2023/09/27 | 1,155 | 1,158 | 1,139 | 1,148 | +1 | +0.1% | 4,300 |
| 2023/09/26 | 1,135 | 1,151 | 1,132 | 1,147 | +10 | +0.9% | 7,800 |
| 2023/09/25 | 1,150 | 1,164 | 1,122 | 1,137 | -14 | -1.2% | 10,900 |
| 2023/09/22 | 1,122 | 1,155 | 1,122 | 1,151 | +15 | +1.3% | 6,800 |
| 2023/09/21 | 1,202 | 1,202 | 1,123 | 1,136 | -71 | -5.9% | 49,300 |
| 2023/09/20 | 1,239 | 1,250 | 1,194 | 1,207 | -24 | -1.9% | 32,700 |
| 2023/09/19 | 1,210 | 1,231 | 1,201 | 1,231 | +19 | +1.6% | 22,100 |
| 2023/09/15 | 1,201 | 1,226 | 1,186 | 1,212 | +17 | +1.4% | 30,000 |
| 2023/09/14 | 1,200 | 1,217 | 1,182 | 1,195 | -11 | -0.9% | 17,700 |
| 2023/09/13 | 1,188 | 1,239 | 1,181 | 1,206 | +11 | +0.9% | 25,300 |
| 2023/09/12 | 1,249 | 1,258 | 1,191 | 1,195 | -55 | -4.4% | 47,200 |
| 2023/09/11 | 1,191 | 1,250 | 1,180 | 1,250 | +70 | +5.9% | 68,200 |
| 2023/09/08 | 1,200 | 1,284 | 1,180 | 1,180 | -40 | -3.3% | 185,200 |
401～
450
件表示中 / 841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 | 79,500円 | +5.1% | +139.3% | 1.51% | 22.83倍 | 0.97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 | 77,600円 | +12.2% | +14.3% | 0.00% | 34.75倍 | 1.09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
