セーフィーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/04/26 | 1,100 | 1,134 | 1,054 | 1,072 | +10 | +0.9% | 196,000 |
| 2022/04/25 | 1,001 | 1,066 | 1,000 | 1,062 | +38 | +3.7% | 365,900 |
| 2022/04/22 | 1,061 | 1,068 | 1,012 | 1,024 | -56 | -5.2% | 396,500 |
| 2022/04/21 | 1,101 | 1,115 | 1,072 | 1,080 | -15 | -1.4% | 254,300 |
| 2022/04/20 | 1,174 | 1,176 | 1,085 | 1,095 | -35 | -3.1% | 340,600 |
| 2022/04/19 | 1,134 | 1,168 | 1,116 | 1,130 | -28 | -2.4% | 131,500 |
| 2022/04/18 | 1,135 | 1,158 | 1,104 | 1,158 | +7 | +0.6% | 255,200 |
| 2022/04/15 | 1,127 | 1,168 | 1,114 | 1,151 | -1 | -0.1% | 225,700 |
| 2022/04/14 | 1,224 | 1,231 | 1,137 | 1,152 | -45 | -3.8% | 408,800 |
| 2022/04/13 | 1,140 | 1,229 | 1,125 | 1,197 | +60 | +5.3% | 431,000 |
| 2022/04/12 | 1,159 | 1,182 | 1,124 | 1,137 | -36 | -3.1% | 497,500 |
| 2022/04/11 | 1,246 | 1,262 | 1,165 | 1,173 | -99 | -7.8% | 398,200 |
| 2022/04/08 | 1,310 | 1,332 | 1,250 | 1,272 | -32 | -2.5% | 478,800 |
| 2022/04/07 | 1,341 | 1,349 | 1,289 | 1,304 | -117 | -8.2% | 452,500 |
| 2022/04/06 | 1,423 | 1,445 | 1,358 | 1,421 | -85 | -5.6% | 559,700 |
| 2022/04/05 | 1,502 | 1,507 | 1,419 | 1,506 | +34 | +2.3% | 405,800 |
| 2022/04/04 | 1,544 | 1,549 | 1,450 | 1,472 | -41 | -2.7% | 336,300 |
| 2022/04/01 | 1,505 | 1,559 | 1,464 | 1,513 | -22 | -1.4% | 367,100 |
| 2022/03/31 | 1,500 | 1,563 | 1,444 | 1,535 | +7 | +0.5% | 407,700 |
| 2022/03/30 | 1,449 | 1,534 | 1,400 | 1,528 | +169 | +12.4% | 415,300 |
| 2022/03/29 | 1,293 | 1,379 | 1,267 | 1,359 | +132 | +10.8% | 406,000 |
| 2022/03/28 | 1,295 | 1,295 | 1,212 | 1,227 | -58 | -4.5% | 159,300 |
| 2022/03/25 | 1,325 | 1,338 | 1,260 | 1,285 | -40 | -3% | 237,700 |
| 2022/03/24 | 1,294 | 1,350 | 1,272 | 1,325 | +5 | +0.4% | 308,200 |
| 2022/03/23 | 1,296 | 1,348 | 1,287 | 1,320 | +107 | +8.8% | 428,000 |
| 2022/03/22 | 1,295 | 1,307 | 1,190 | 1,213 | -142 | -10.5% | 548,800 |
| 2022/03/18 | 1,325 | 1,397 | 1,311 | 1,355 | +69 | +5.4% | 702,000 |
| 2022/03/17 | 1,196 | 1,371 | 1,182 | 1,286 | +180 | +16.3% | 1,006,300 |
| 2022/03/16 | 1,129 | 1,130 | 1,051 | 1,106 | +67 | +6.4% | 174,100 |
| 2022/03/15 | 1,015 | 1,073 | 1,000 | 1,039 | -17 | -1.6% | 175,400 |
| 2022/03/14 | 1,075 | 1,097 | 1,049 | 1,056 | -43 | -3.9% | 219,100 |
| 2022/03/11 | 1,176 | 1,178 | 1,082 | 1,099 | -76 | -6.5% | 209,000 |
| 2022/03/10 | 1,231 | 1,238 | 1,165 | 1,175 | +39 | +3.4% | 172,100 |
| 2022/03/09 | 1,240 | 1,249 | 1,130 | 1,136 | -47 | -4% | 150,800 |
| 2022/03/08 | 1,170 | 1,250 | 1,165 | 1,183 | +14 | +1.2% | 215,600 |
| 2022/03/07 | 1,206 | 1,215 | 1,157 | 1,169 | -97 | -7.7% | 204,200 |
| 2022/03/04 | 1,250 | 1,299 | 1,209 | 1,266 | -34 | -2.6% | 348,900 |
| 2022/03/03 | 1,376 | 1,387 | 1,270 | 1,300 | -5 | -0.4% | 423,400 |
| 2022/03/02 | 1,345 | 1,370 | 1,253 | 1,305 | -56 | -4.1% | 448,800 |
| 2022/03/01 | 1,213 | 1,410 | 1,205 | 1,361 | +197 | +16.9% | 639,800 |
| 2022/02/28 | 1,166 | 1,183 | 1,095 | 1,164 | +23 | +2% | 499,900 |
| 2022/02/25 | 1,067 | 1,141 | 1,058 | 1,141 | +150 | +15.1% | 279,700 |
| 2022/02/24 | 1,026 | 1,039 | 950 | 991 | -65 | -6.2% | 437,700 |
| 2022/02/22 | 1,033 | 1,110 | 1,023 | 1,056 | -16 | -1.5% | 328,900 |
| 2022/02/21 | 1,050 | 1,093 | 1,035 | 1,072 | -59 | -5.2% | 291,500 |
| 2022/02/18 | 1,128 | 1,135 | 1,071 | 1,131 | -27 | -2.3% | 354,400 |
| 2022/02/17 | 1,250 | 1,250 | 1,120 | 1,158 | -71 | -5.8% | 326,400 |
| 2022/02/16 | 1,290 | 1,294 | 1,187 | 1,229 | -31 | -2.5% | 464,200 |
| 2022/02/15 | 1,095 | 1,350 | 1,000 | 1,260 | +164 | +15% | 1,062,000 |
| 2022/02/14 | 1,164 | 1,172 | 1,080 | 1,096 | -197 | -15.2% | 553,700 |
801～
850
件表示中 / 942件
類似銘柄と比較する
現在ご覧いただいている「セーフィー」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 |
|---|---|---|---|---|---|---|---|---|
| セーフィー | 111,300円 | +22.3% | - | 0.00% | 618.33倍 | 7.24倍 |
|
クラウド録画型映像プラットフォームを開発・運営。エッジＡＩカメラや建設現場向けも展開 |
| Ｆｉｎａｔｅｘｔ | 121,600円 | +42.8% | +95.1% | 0.00% | 51.55倍 | 6.97倍 |
|
証券や保険の基幹システムをクラウド化し事業会社や金融機関に提供。ビッグデータ解析も |
| ビーエンジ | 516,000円 | +5.9% | +11.1% | 3.02% | 16.70倍 | 4.62倍 |
|
ＥＲＰで自社製「ｍｃフレーム」育つ。独ＳＡＰ導入案件でも実績豊富。１８年から図研が筆頭株主 |
| セルシス | 169,400円 | +27.1% | -15.9% | 2.13% | 29.63倍 | 9.66倍 |
|
イラスト制作ソフトが柱。サブスクに移行。コンテンツ流通等クリエーター向け基盤育成中 |
| ミロク情報 | 185,700円 | +6.2% | +6.4% | 3.23% | 11.35倍 | 1.90倍 |
|
企業向けＥＲＰ（統合業務ソフト）と会計事務所向け会計ソフトの大手。サブスク型へ転換中 |
市場注目の銘柄
チャート関連のコラム
