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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 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 |
| 2024/04/18 | 1,128 | 1,134 | 1,128 | 1,134 | -3 | -0.3% | 1,400 |
| 2024/04/17 | 1,138 | 1,138 | 1,136 | 1,137 | -1 | -0.1% | 600 |
| 2024/04/16 | 1,145 | 1,145 | 1,138 | 1,138 | -7 | -0.6% | 2,600 |
| 2024/04/15 | 1,143 | 1,145 | 1,143 | 1,145 | -2 | -0.2% | 1,700 |
| 2024/04/12 | 1,159 | 1,159 | 1,146 | 1,147 | -10 | -0.9% | 1,600 |
| 2024/04/11 | 1,147 | 1,157 | 1,141 | 1,157 | +10 | +0.9% | 2,200 |
| 2024/04/10 | 1,142 | 1,147 | 1,136 | 1,147 | +9 | +0.8% | 6,200 |
| 2024/04/09 | 1,137 | 1,141 | 1,136 | 1,138 | +5 | +0.4% | 3,600 |
| 2024/04/08 | 1,133 | 1,133 | 1,133 | 1,133 | ±0 | ±0% | 100 |
| 2024/04/05 | 1,131 | 1,139 | 1,131 | 1,133 | +3 | +0.3% | 500 |
| 2024/04/04 | 1,131 | 1,132 | 1,130 | 1,130 | -3 | -0.3% | 1,500 |
| 2024/04/03 | 1,133 | 1,140 | 1,132 | 1,133 | -7 | -0.6% | 1,700 |
| 2024/04/02 | 1,135 | 1,141 | 1,131 | 1,140 | +10 | +0.9% | 1,900 |
| 2024/04/01 | 1,125 | 1,136 | 1,125 | 1,130 | -4 | -0.4% | 2,800 |
| 2024/03/29 | 1,122 | 1,134 | 1,112 | 1,134 | +12 | +1.1% | 3,100 |
| 2024/03/28 | 1,113 | 1,131 | 1,113 | 1,122 | -7 | -0.6% | 1,600 |
| 2024/03/27 | 1,152 | 1,152 | 1,113 | 1,129 | -12 | -1.1% | 8,000 |
| 2024/03/26 | 1,161 | 1,197 | 1,139 | 1,141 | -14 | -1.2% | 16,500 |
| 2024/03/25 | 1,167 | 1,174 | 1,155 | 1,155 | -2 | -0.2% | 4,900 |
| 2024/03/22 | 1,157 | 1,157 | 1,131 | 1,157 | ±0 | ±0% | 3,900 |
| 2024/03/21 | 1,153 | 1,160 | 1,146 | 1,157 | -13 | -1.1% | 3,000 |
| 2024/03/19 | 1,147 | 1,170 | 1,143 | 1,170 | +11 | +0.9% | 4,500 |
| 2024/03/18 | 1,140 | 1,159 | 1,138 | 1,159 | +25 | +2.2% | 3,500 |
| 2024/03/15 | 1,148 | 1,148 | 1,134 | 1,134 | -7 | -0.6% | 4,500 |
| 2024/03/14 | 1,140 | 1,152 | 1,140 | 1,141 | +2 | +0.2% | 1,500 |
| 2024/03/13 | 1,138 | 1,139 | 1,134 | 1,139 | ±0 | ±0% | 1,600 |
| 2024/03/12 | 1,146 | 1,146 | 1,139 | 1,139 | -2 | -0.2% | 1,400 |
| 2024/03/11 | 1,155 | 1,155 | 1,141 | 1,141 | -20 | -1.7% | 2,500 |
| 2024/03/08 | 1,150 | 1,173 | 1,150 | 1,161 | -8 | -0.7% | 9,900 |
| 2024/03/07 | 1,150 | 1,171 | 1,142 | 1,169 | +19 | +1.7% | 5,600 |
| 2024/03/06 | 1,140 | 1,169 | 1,140 | 1,150 | +9 | +0.8% | 2,200 |
| 2024/03/05 | 1,136 | 1,183 | 1,136 | 1,141 | -5 | -0.4% | 7,300 |
1～
50
件表示中 / 558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 | 104,000円 | +5.2% | +15.5% | 4.04% | 9.88倍 | 1.24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 |
| ＡｐｐＢａｎｋ | 11,500円 | +22.5% | - | 0.00% | - | 70.12倍 |
|
ゲーム攻略アプリや動画配信で広告提供から、人気ＩＰとのコラボイベント通じた物販へ軸足 |
| アディッシュ | 77,800円 | +12.4% | - | 0.00% | 64.24倍 | 3.10倍 |
|
顧客サポート代行とネット監視が柱。学校向けネット監視やコンサル、ＳＮＳ運用代行も |
| アクセスＧＨＤ | 94,500円 | +10.1% | +221.9% | 3.17% | 7.67倍 | 1.58倍 |
|
企業・団体の販促支援、就活説明会等の採用支援、学校教育支援事業を展開。デジタル商材拡充 |
| ベビーカレン | 141,700円 | +17.0% | - | 0.00% | 413.12倍 | 1.76倍 |
|
妊娠・出産・育児専門サイト「ベビーカレンダー」運営。産婦人科支援ツール「ベビーパッド」も |
市場注目の銘柄
チャート関連のコラム
