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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 1,619 | 1,621 | 1,600 | 1,610 | -10 | -0.6% | 5,000 |
| 2025/05/20 | 1,620 | 1,628 | 1,620 | 1,620 | ±0 | ±0% | 600 |
| 2025/05/19 | 1,625 | 1,625 | 1,620 | 1,620 | -5 | -0.3% | 900 |
| 2025/05/16 | 1,621 | 1,625 | 1,618 | 1,625 | ±0 | ±0% | 3,900 |
| 2025/05/15 | 1,633 | 1,644 | 1,618 | 1,625 | -10 | -0.6% | 2,300 |
| 2025/05/14 | 1,630 | 1,648 | 1,630 | 1,635 | +5 | +0.3% | 2,300 |
| 2025/05/13 | 1,649 | 1,649 | 1,617 | 1,630 | ±0 | ±0% | 5,300 |
| 2025/05/12 | 1,620 | 1,640 | 1,600 | 1,630 | ±0 | ±0% | 17,300 |
| 2025/05/09 | 1,765 | 1,765 | 1,602 | 1,630 | -115 | -6.6% | 7,900 |
| 2025/05/08 | 1,770 | 1,770 | 1,745 | 1,745 | -19 | -1.1% | 400 |
| 2025/05/07 | 1,745 | 1,764 | 1,745 | 1,764 | +21 | +1.2% | 200 |
| 2025/05/02 | 1,733 | 1,743 | 1,733 | 1,743 | +10 | +0.6% | 600 |
| 2025/05/01 | 1,765 | 1,836 | 1,730 | 1,733 | -32 | -1.8% | 15,900 |
| 2025/04/30 | 1,770 | 1,770 | 1,745 | 1,765 | +15 | +0.9% | 1,100 |
| 2025/04/28 | 1,763 | 1,793 | 1,750 | 1,750 | -8 | -0.5% | 1,200 |
| 2025/04/25 | 1,759 | 1,759 | 1,758 | 1,758 | -16 | -0.9% | 400 |
| 2025/04/24 | 1,778 | 1,778 | 1,774 | 1,774 | - | - | 200 |
| 2025/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/22 | 1,751 | 1,778 | 1,751 | 1,778 | +27 | +1.5% | 500 |
| 2025/04/21 | 1,768 | 1,768 | 1,751 | 1,751 | -36 | -2% | 700 |
| 2025/04/18 | 1,758 | 1,806 | 1,738 | 1,787 | +50 | +2.9% | 4,600 |
| 2025/04/17 | 1,740 | 1,740 | 1,733 | 1,737 | -6 | -0.3% | 300 |
| 2025/04/16 | 1,765 | 1,765 | 1,743 | 1,743 | - | - | 400 |
| 2025/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/14 | 1,750 | 1,760 | 1,745 | 1,745 | +1 | +0.1% | 400 |
| 2025/04/11 | 1,749 | 1,751 | 1,744 | 1,744 | -6 | -0.3% | 800 |
| 2025/04/10 | 1,781 | 1,781 | 1,749 | 1,750 | -10 | -0.6% | 1,300 |
| 2025/04/09 | 1,741 | 1,760 | 1,731 | 1,760 | -21 | -1.2% | 500 |
| 2025/04/08 | 1,740 | 1,781 | 1,740 | 1,781 | +41 | +2.4% | 300 |
| 2025/04/07 | 1,750 | 1,750 | 1,681 | 1,740 | -61 | -3.4% | 9,800 |
| 2025/04/04 | 1,807 | 1,807 | 1,800 | 1,801 | -15 | -0.8% | 1,800 |
| 2025/04/03 | 1,821 | 1,821 | 1,816 | 1,816 | -12 | -0.7% | 2,400 |
| 2025/04/02 | 1,826 | 1,828 | 1,826 | 1,828 | - | - | 200 |
| 2025/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/31 | 1,838 | 1,849 | 1,820 | 1,849 | +33 | +1.8% | 1,900 |
| 2025/03/28 | 1,811 | 1,852 | 1,811 | 1,816 | -75 | -4% | 2,900 |
| 2025/03/27 | 1,889 | 1,893 | 1,889 | 1,891 | +21 | +1.1% | 1,000 |
| 2025/03/26 | 1,870 | 1,870 | 1,867 | 1,870 | +5 | +0.3% | 300 |
| 2025/03/25 | 1,867 | 1,869 | 1,865 | 1,865 | +11 | +0.6% | 300 |
| 2025/03/24 | 1,855 | 1,880 | 1,854 | 1,854 | -13 | -0.7% | 1,900 |
| 2025/03/21 | 1,870 | 1,870 | 1,867 | 1,867 | +7 | +0.4% | 300 |
| 2025/03/19 | 1,860 | 1,860 | 1,860 | 1,860 | ±0 | ±0% | 200 |
| 2025/03/18 | 1,851 | 1,860 | 1,851 | 1,860 | +5 | +0.3% | 500 |
| 2025/03/17 | 1,855 | 1,858 | 1,855 | 1,855 | +1 | +0.1% | 500 |
| 2025/03/14 | 1,854 | 1,854 | 1,854 | 1,854 | -5 | -0.3% | 100 |
| 2025/03/13 | 1,851 | 1,859 | 1,851 | 1,859 | - | - | 1,000 |
| 2025/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/11 | 1,885 | 1,890 | 1,852 | 1,890 | +6 | +0.3% | 1,100 |
| 2025/03/10 | 1,898 | 1,898 | 1,884 | 1,884 | +24 | +1.3% | 400 |
| 2025/03/07 | 1,850 | 1,860 | 1,850 | 1,860 | -16 | -0.9% | 400 |
1～
50
件表示中 / 3703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 | 161,000円 | +1.0% | +7.0% | 3.73% | 11.21倍 | 0.40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 |
| フーディソン | 73,400円 | +16.5% | +30.2% | 0.00% | 18.49倍 | 1.45倍 |
|
飲食店向け食品ＥＣ「魚ポチ」が柱。鮮魚小売店「ｓａｋａｎａｂａｃｃａ」や、人材紹介事業も |
| 共同紙 | 458,500円 | +0.7% | +196.3% | 1.09% | 61.98倍 | 0.80倍 |
|
河内屋紙・はが紙販が０８年経営統合。日本製紙の持分会社で同社製印刷・情報用紙等扱う紙卸商 |
| ミクリード | 47,000円 | +9.2% | +3.2% | 1.72% | 11.69倍 | 2.22倍 |
|
全国の個人経営居酒屋向け食材卸。受発注は委託し商品開発特化。多数の仕入れ先持ち商品豊富 |
| レダックス | 12,700円 | +9.8% | - | 2.36% | 10.74倍 | 0.57倍 |
|
中古車買い取り・販売大手。大型展示場で小売りも。中古トラックをリースバックする事業も |
市場注目の銘柄
チャート関連のコラム
