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 |
|---|---|---|---|---|---|---|---|
| 2021/06/11 | 8,210 | 8,360 | 8,210 | 8,360 | ±0 | ±0% | 200 |
| 2021/06/10 | 8,170 | 8,360 | 8,170 | 8,360 | +70 | +0.8% | 400 |
| 2021/06/09 | 8,290 | 8,290 | 8,290 | 8,290 | +150 | +1.8% | 100 |
| 2021/06/08 | 8,140 | 8,140 | 8,140 | 8,140 | -120 | -1.5% | 1,600 |
| 2021/06/07 | 8,260 | 8,260 | 8,260 | 8,260 | -60 | -0.7% | 100 |
| 2021/06/04 | 8,390 | 8,390 | 8,320 | 8,320 | -50 | -0.6% | 200 |
| 2021/06/03 | 8,290 | 8,370 | 8,290 | 8,370 | -70 | -0.8% | 200 |
| 2021/06/02 | 8,440 | 8,440 | 8,440 | 8,440 | +150 | +1.8% | 100 |
| 2021/06/01 | 8,290 | 8,290 | 8,290 | 8,290 | -150 | -1.8% | 100 |
| 2021/05/31 | 8,440 | 8,440 | 8,440 | 8,440 | +150 | +1.8% | 100 |
| 2021/05/28 | 8,290 | 8,290 | 8,290 | 8,290 | - | - | 100 |
| 2021/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/26 | 8,280 | 8,290 | 8,280 | 8,290 | -140 | -1.7% | 300 |
| 2021/05/25 | 8,280 | 8,430 | 8,280 | 8,430 | ±0 | ±0% | 200 |
| 2021/05/24 | 8,280 | 8,430 | 8,280 | 8,430 | -100 | -1.2% | 200 |
| 2021/05/21 | 8,530 | 8,530 | 8,530 | 8,530 | +300 | +3.6% | 100 |
| 2021/05/20 | 8,110 | 8,230 | 8,110 | 8,230 | +120 | +1.5% | 200 |
| 2021/05/19 | 8,110 | 8,120 | 8,010 | 8,110 | -140 | -1.7% | 800 |
| 2021/05/18 | 8,190 | 8,250 | 8,190 | 8,250 | +120 | +1.5% | 200 |
| 2021/05/17 | 8,330 | 8,330 | 8,130 | 8,130 | -250 | -3% | 1,800 |
| 2021/05/14 | 8,500 | 8,570 | 8,310 | 8,380 | -120 | -1.4% | 1,800 |
| 2021/05/13 | 8,600 | 8,600 | 8,500 | 8,500 | -170 | -2% | 1,900 |
| 2021/05/12 | 8,650 | 8,670 | 8,460 | 8,670 | - | - | 900 |
| 2021/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/10 | 8,710 | 8,770 | 8,670 | 8,750 | -260 | -2.9% | 2,500 |
| 2021/05/07 | 9,010 | 9,010 | 9,010 | 9,010 | +20 | +0.2% | 100 |
| 2021/05/06 | 8,930 | 8,990 | 8,930 | 8,990 | +100 | +1.1% | 1,100 |
| 2021/04/30 | 8,890 | 8,890 | 8,890 | 8,890 | - | - | 100 |
| 2021/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/26 | 8,820 | 8,870 | 8,800 | 8,870 | -30 | -0.3% | 500 |
| 2021/04/23 | 8,860 | 8,900 | 8,860 | 8,900 | +60 | +0.7% | 300 |
| 2021/04/22 | 8,840 | 8,840 | 8,840 | 8,840 | +20 | +0.2% | 100 |
| 2021/04/21 | 8,880 | 8,880 | 8,820 | 8,820 | - | - | 300 |
| 2021/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/19 | 8,860 | 8,910 | 8,860 | 8,910 | -10 | -0.1% | 900 |
| 2021/04/16 | 8,880 | 8,920 | 8,860 | 8,920 | -10 | -0.1% | 300 |
| 2021/04/15 | 8,870 | 8,930 | 8,870 | 8,930 | ±0 | ±0% | 200 |
| 2021/04/14 | 8,840 | 8,930 | 8,840 | 8,930 | +10 | +0.1% | 200 |
| 2021/04/13 | 8,860 | 8,920 | 8,850 | 8,920 | -20 | -0.2% | 700 |
| 2021/04/12 | 8,940 | 8,950 | 8,860 | 8,940 | -10 | -0.1% | 700 |
| 2021/04/09 | 8,950 | 8,950 | 8,950 | 8,950 | +20 | +0.2% | 1,000 |
| 2021/04/08 | 8,840 | 8,930 | 8,840 | 8,930 | +30 | +0.3% | 200 |
| 2021/04/07 | 8,900 | 8,900 | 8,900 | 8,900 | - | - | 100 |
| 2021/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/05 | 8,810 | 8,900 | 8,810 | 8,900 | ±0 | ±0% | 900 |
| 2021/04/02 | 8,900 | 8,900 | 8,900 | 8,900 | +40 | +0.5% | 200 |
| 2021/04/01 | 8,820 | 8,940 | 8,820 | 8,860 | -110 | -1.2% | 300 |
| 2021/03/31 | 8,860 | 8,970 | 8,800 | 8,970 | -20 | -0.2% | 600 |
| 2021/03/30 | 8,930 | 8,990 | 8,900 | 8,990 | -300 | -3.2% | 500 |
751～
800
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
