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 |
|---|---|---|---|---|---|---|---|
| 2021/08/25 | 8,320 | 8,340 | 8,280 | 8,280 | - | - | 800 |
| 2021/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/23 | 8,480 | 8,480 | 8,470 | 8,470 | - | - | 200 |
| 2021/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/16 | 8,490 | 8,490 | 8,490 | 8,490 | - | - | 200 |
| 2021/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/12 | 8,340 | 8,340 | 8,340 | 8,340 | - | - | 100 |
| 2021/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/10 | 8,560 | 8,560 | 8,490 | 8,490 | - | - | 200 |
| 2021/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/05 | 8,410 | 8,410 | 8,410 | 8,410 | -50 | -0.6% | 100 |
| 2021/08/04 | 8,310 | 8,460 | 8,310 | 8,460 | +150 | +1.8% | 300 |
| 2021/08/03 | 8,320 | 8,320 | 8,310 | 8,310 | - | - | 200 |
| 2021/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/30 | 8,400 | 8,400 | 8,350 | 8,350 | -200 | -2.3% | 200 |
| 2021/07/29 | 8,550 | 8,550 | 8,550 | 8,550 | +100 | +1.2% | 400 |
| 2021/07/28 | 8,450 | 8,450 | 8,450 | 8,450 | - | - | 100 |
| 2021/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/21 | 8,410 | 8,410 | 8,410 | 8,410 | -150 | -1.8% | 100 |
| 2021/07/20 | 8,560 | 8,560 | 8,560 | 8,560 | - | - | 100 |
| 2021/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/09 | 8,310 | 8,410 | 8,310 | 8,410 | -50 | -0.6% | 300 |
| 2021/07/08 | 8,360 | 8,460 | 8,360 | 8,460 | +50 | +0.6% | 200 |
| 2021/07/07 | 8,410 | 8,410 | 8,410 | 8,410 | ±0 | ±0% | 100 |
| 2021/07/06 | 8,410 | 8,410 | 8,410 | 8,410 | ±0 | ±0% | 100 |
| 2021/07/05 | 8,340 | 8,410 | 8,340 | 8,410 | +130 | +1.6% | 400 |
| 2021/07/02 | 8,280 | 8,280 | 8,280 | 8,280 | +50 | +0.6% | 100 |
| 2021/07/01 | 8,230 | 8,230 | 8,230 | 8,230 | ±0 | ±0% | 100 |
| 2021/06/30 | 8,230 | 8,230 | 8,230 | 8,230 | -100 | -1.2% | 200 |
| 2021/06/29 | 8,330 | 8,330 | 8,330 | 8,330 | ±0 | ±0% | 100 |
| 2021/06/28 | 8,330 | 8,330 | 8,330 | 8,330 | +60 | +0.7% | 200 |
| 2021/06/25 | 8,270 | 8,270 | 8,270 | 8,270 | - | - | 100 |
| 2021/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/22 | 8,160 | 8,240 | 8,160 | 8,190 | -80 | -1% | 500 |
| 2021/06/21 | 8,180 | 8,270 | 8,180 | 8,270 | -30 | -0.4% | 200 |
| 2021/06/18 | 8,180 | 8,300 | 8,180 | 8,300 | - | - | 200 |
| 2021/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/15 | 8,180 | 8,330 | 8,180 | 8,330 | ±0 | ±0% | 200 |
| 2021/06/14 | 8,210 | 8,330 | 8,210 | 8,330 | -30 | -0.4% | 200 |
701～
750
件表示中 / 3490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 | 205,400円 | +2.1% | +9.7% | 4.14% | 9.23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 |
| アルファＧ | 61,500円 | -0.8% | -10.7% | 2.93% | 7.20倍 | 0.60倍 |
|
携帯の販売代理店が主柱。コクヨのカタログ通販代理店も。ＥＶ充電器など事業多角化を推進中 |
| アルテック | 28,200円 | +17.8% | -68.9% | 2.48% | 7.06倍 | 0.33倍 |
|
包装、印刷関連など特殊産業機械の専門商社。中国でペットボトル容器の製造事業を展開 |
| カーチスＨＤ | 16,900円 | +4.9% | +84.6% | 1.18% | 18.43倍 | 0.73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 |
| ＳＨＩＮＫＯ | 215,400円 | +6.8% | +22.2% | 3.95% | 7.57倍 | 2.06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 |
市場注目の銘柄
チャート関連のコラム
