セフテックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/13 | 2,035 | 2,035 | 2,021 | 2,022 | -5 | -0.2% | 1,100 |
| 2024/05/10 | 2,079 | 2,079 | 2,024 | 2,027 | -22 | -1.1% | 1,600 |
| 2024/05/09 | 2,063 | 2,063 | 2,043 | 2,049 | -1 | ±0% | 1,700 |
| 2024/05/08 | 2,032 | 2,050 | 2,032 | 2,050 | +10 | +0.5% | 200 |
| 2024/05/07 | 2,040 | 2,040 | 2,040 | 2,040 | ±0 | ±0% | 200 |
| 2024/05/02 | 2,040 | 2,040 | 2,040 | 2,040 | ±0 | ±0% | 200 |
| 2024/05/01 | 2,045 | 2,045 | 2,040 | 2,040 | -5 | -0.2% | 400 |
| 2024/04/30 | 2,060 | 2,060 | 2,045 | 2,045 | +12 | +0.6% | 800 |
| 2024/04/26 | 2,036 | 2,036 | 2,032 | 2,033 | -20 | -1% | 700 |
| 2024/04/25 | 2,053 | 2,053 | 2,053 | 2,053 | ±0 | ±0% | 100 |
| 2024/04/24 | 2,034 | 2,053 | 2,034 | 2,053 | - | - | 400 |
| 2024/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/22 | 2,064 | 2,064 | 2,053 | 2,053 | +33 | +1.6% | 300 |
| 2024/04/19 | 2,040 | 2,040 | 2,020 | 2,020 | -21 | -1% | 1,200 |
| 2024/04/18 | 2,041 | 2,042 | 2,041 | 2,041 | -39 | -1.9% | 500 |
| 2024/04/17 | 2,091 | 2,091 | 2,080 | 2,080 | +39 | +1.9% | 200 |
| 2024/04/16 | 2,075 | 2,075 | 2,041 | 2,041 | +21 | +1% | 600 |
| 2024/04/15 | 2,041 | 2,043 | 2,020 | 2,020 | -20 | -1% | 1,500 |
| 2024/04/12 | 2,043 | 2,048 | 2,040 | 2,040 | -13 | -0.6% | 1,200 |
| 2024/04/11 | 2,069 | 2,090 | 2,053 | 2,053 | -7 | -0.3% | 1,900 |
| 2024/04/10 | 2,060 | 2,060 | 2,060 | 2,060 | +12 | +0.6% | 400 |
| 2024/04/09 | 2,023 | 2,049 | 2,023 | 2,048 | +25 | +1.2% | 300 |
| 2024/04/08 | 2,022 | 2,023 | 2,014 | 2,023 | +1 | ±0% | 1,700 |
| 2024/04/05 | 2,053 | 2,053 | 2,022 | 2,022 | -31 | -1.5% | 400 |
| 2024/04/04 | 2,026 | 2,070 | 2,022 | 2,053 | +28 | +1.4% | 2,200 |
| 2024/04/03 | 2,052 | 2,057 | 2,025 | 2,025 | -46 | -2.2% | 2,600 |
| 2024/04/02 | 2,110 | 2,110 | 2,071 | 2,071 | -49 | -2.3% | 3,100 |
| 2024/04/01 | 2,130 | 2,130 | 2,120 | 2,120 | -10 | -0.5% | 600 |
| 2024/03/29 | 2,144 | 2,145 | 2,125 | 2,130 | -3 | -0.1% | 2,600 |
| 2024/03/28 | 2,118 | 2,167 | 2,100 | 2,133 | -6,837 | -76.2% | 2,500 |
| 2024/03/27 | 8,940 | 8,970 | 8,940 | 8,970 | +70 | +0.8% | 400 |
| 2024/03/26 | 8,700 | 8,900 | 8,700 | 8,900 | +200 | +2.3% | 300 |
| 2024/03/25 | 8,780 | 8,780 | 8,520 | 8,700 | -110 | -1.2% | 1,900 |
| 2024/03/22 | 8,790 | 8,810 | 8,790 | 8,810 | +10 | +0.1% | 500 |
| 2024/03/21 | 8,900 | 8,900 | 8,800 | 8,800 | -70 | -0.8% | 700 |
| 2024/03/19 | 8,870 | 8,870 | 8,870 | 8,870 | +40 | +0.5% | 200 |
| 2024/03/18 | 8,840 | 8,840 | 8,720 | 8,830 | -30 | -0.3% | 500 |
| 2024/03/15 | 8,860 | 8,860 | 8,850 | 8,860 | +50 | +0.6% | 300 |
| 2024/03/14 | 8,810 | 8,810 | 8,740 | 8,810 | +20 | +0.2% | 300 |
| 2024/03/13 | 8,770 | 8,790 | 8,770 | 8,790 | +20 | +0.2% | 200 |
| 2024/03/12 | 8,650 | 8,770 | 8,650 | 8,770 | +40 | +0.5% | 600 |
| 2024/03/11 | 8,730 | 8,730 | 8,730 | 8,730 | -40 | -0.5% | 100 |
| 2024/03/08 | 8,770 | 8,770 | 8,770 | 8,770 | +30 | +0.3% | 100 |
| 2024/03/07 | 8,740 | 8,740 | 8,740 | 8,740 | ±0 | ±0% | 200 |
| 2024/03/06 | 8,660 | 8,740 | 8,660 | 8,740 | +40 | +0.5% | 400 |
| 2024/03/05 | 8,660 | 8,730 | 8,660 | 8,700 | -40 | -0.5% | 400 |
| 2024/03/04 | 8,710 | 8,740 | 8,710 | 8,740 | +90 | +1% | 400 |
| 2024/03/01 | 8,500 | 8,710 | 8,480 | 8,650 | ±0 | ±0% | 1,100 |
| 2024/02/29 | 8,710 | 8,730 | 8,650 | 8,650 | -60 | -0.7% | 900 |
| 2024/02/28 | 8,750 | 8,760 | 8,520 | 8,710 | +90 | +1% | 1,100 |
1～
50
件表示中 / 3453件
類似銘柄と比較する
現在ご覧いただいている「セフテック」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 |
|---|---|---|---|---|---|---|---|---|
| セフテック | 202,200円 | +2.1% | +9.7% | 4.20% | 9.19倍 | 0.51倍 |
|
標識、標示板など工事保安用品３強の一角。レンタル営業強化。システム機器の開発にも強い |
| 大田花き | 76,800円 | +1.2% | +1.4% | 1.56% | 19.25倍 | 0.78倍 |
|
地方市場運営会社３社が統合。日本最大の花き卸売市場。在宅競りやロジスティクス等にも意欲 |
| 理 経 | 26,800円 | +17.7% | +90.9% | 1.87% | 13.51倍 | 0.93倍 |
|
ＩＴ機器を輸入販売する技術商社。新技術の目利きと衛星通信技術に強み。大学、官庁向け強い |
| ＳＨＩＮＫＯ | 215,900円 | +1.2% | -17.2% | 3.71% | 9.78倍 | 2.42倍 |
|
ＩＴ機器の設計・構築から導入、運用保守、技術者人材派遣までを全国展開。医療に強み。独立系 |
| カワサキ | 132,100円 | +24.7% | +51.7% | 3.33% | 9.79倍 | 0.52倍 |
|
独製シェニール織物の高級ハンカチ等を輸入販売。太陽光発電含む賃貸・倉庫事業が利益柱に |
市場注目の銘柄
チャート関連のコラム
