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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 7,900 | 7,960 | 7,890 | 7,890 | -30 | -0.4% | 600 |
| 2024/01/30 | 7,890 | 7,920 | 7,890 | 7,920 | +40 | +0.5% | 200 |
| 2024/01/29 | 7,880 | 7,880 | 7,880 | 7,880 | ±0 | ±0% | 200 |
| 2024/01/26 | 7,860 | 7,930 | 7,860 | 7,880 | +50 | +0.6% | 1,000 |
| 2024/01/25 | 7,830 | 7,830 | 7,830 | 7,830 | ±0 | ±0% | 200 |
| 2024/01/24 | 7,830 | 7,830 | 7,830 | 7,830 | +20 | +0.3% | 200 |
| 2024/01/23 | 7,750 | 7,810 | 7,750 | 7,810 | +70 | +0.9% | 600 |
| 2024/01/22 | 7,700 | 7,800 | 7,700 | 7,740 | -50 | -0.6% | 3,300 |
| 2024/01/19 | 7,800 | 7,850 | 7,770 | 7,790 | -90 | -1.1% | 4,100 |
| 2024/01/18 | 7,840 | 7,910 | 7,840 | 7,880 | -110 | -1.4% | 1,800 |
| 2024/01/17 | 7,980 | 7,990 | 7,980 | 7,990 | +60 | +0.8% | 300 |
| 2024/01/16 | 8,000 | 8,000 | 7,920 | 7,930 | -110 | -1.4% | 2,800 |
| 2024/01/15 | 8,050 | 8,050 | 8,040 | 8,040 | +50 | +0.6% | 400 |
| 2024/01/12 | 8,010 | 8,010 | 7,990 | 7,990 | +50 | +0.6% | 400 |
| 2024/01/11 | 8,000 | 8,010 | 7,940 | 7,940 | -20 | -0.3% | 1,600 |
| 2024/01/10 | 8,000 | 8,000 | 7,960 | 7,960 | -40 | -0.5% | 400 |
| 2024/01/09 | 7,990 | 8,000 | 7,990 | 8,000 | +10 | +0.1% | 500 |
| 2024/01/05 | 8,000 | 8,000 | 7,990 | 7,990 | ±0 | ±0% | 700 |
| 2024/01/04 | 7,820 | 7,990 | 7,820 | 7,990 | +170 | +2.2% | 900 |
| 2023/12/29 | 7,820 | 7,820 | 7,820 | 7,820 | +20 | +0.3% | 100 |
| 2023/12/28 | 7,830 | 7,830 | 7,800 | 7,800 | -30 | -0.4% | 1,100 |
| 2023/12/27 | 7,820 | 7,830 | 7,610 | 7,830 | +130 | +1.7% | 1,600 |
| 2023/12/26 | 7,710 | 7,710 | 7,650 | 7,700 | -10 | -0.1% | 1,000 |
| 2023/12/25 | 7,730 | 7,730 | 7,710 | 7,710 | -80 | -1% | 600 |
| 2023/12/22 | 7,790 | 7,790 | 7,790 | 7,790 | +40 | +0.5% | 100 |
| 2023/12/21 | 7,760 | 7,760 | 7,730 | 7,750 | -110 | -1.4% | 300 |
| 2023/12/20 | 7,750 | 7,860 | 7,750 | 7,860 | +30 | +0.4% | 200 |
| 2023/12/19 | 7,830 | 7,830 | 7,830 | 7,830 | - | - | 300 |
| 2023/12/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/15 | 7,690 | 7,820 | 7,690 | 7,760 | -70 | -0.9% | 300 |
| 2023/12/14 | 7,840 | 7,840 | 7,830 | 7,830 | ±0 | ±0% | 300 |
| 2023/12/13 | 7,830 | 7,830 | 7,830 | 7,830 | -80 | -1% | 100 |
| 2023/12/12 | 7,770 | 7,910 | 7,770 | 7,910 | - | - | 300 |
| 2023/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/08 | 7,920 | 7,920 | 7,860 | 7,860 | +90 | +1.2% | 200 |
| 2023/12/07 | 7,920 | 7,920 | 7,770 | 7,770 | -40 | -0.5% | 500 |
| 2023/12/06 | 7,810 | 7,810 | 7,770 | 7,810 | +10 | +0.1% | 900 |
| 2023/12/05 | 7,930 | 7,930 | 7,800 | 7,800 | -130 | -1.6% | 2,600 |
| 2023/12/04 | 7,950 | 7,970 | 7,930 | 7,930 | -30 | -0.4% | 1,600 |
| 2023/12/01 | 8,000 | 8,000 | 7,960 | 7,960 | +10 | +0.1% | 300 |
| 2023/11/30 | 7,950 | 7,950 | 7,950 | 7,950 | -50 | -0.6% | 200 |
| 2023/11/29 | 8,000 | 8,000 | 8,000 | 8,000 | ±0 | ±0% | 100 |
| 2023/11/28 | 8,000 | 8,000 | 8,000 | 8,000 | ±0 | ±0% | 100 |
| 2023/11/27 | 8,000 | 8,000 | 8,000 | 8,000 | ±0 | ±0% | 400 |
| 2023/11/24 | 8,000 | 8,000 | 8,000 | 8,000 | ±0 | ±0% | 200 |
| 2023/11/22 | 8,000 | 8,000 | 8,000 | 8,000 | ±0 | ±0% | 100 |
| 2023/11/21 | 8,000 | 8,000 | 8,000 | 8,000 | - | - | 200 |
| 2023/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/17 | 7,820 | 7,870 | 7,820 | 7,870 | -20 | -0.3% | 600 |
| 2023/11/16 | 7,990 | 7,990 | 7,890 | 7,890 | - | - | 200 |
201～
250
件表示中 / 3586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 | 183,100円 | +2.1% | +9.7% | 4.64% | 8.23倍 | 0.47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 |
| ＳＨＩＮＫＯ | 203,500円 | +6.8% | +22.2% | 4.18% | 6.11倍 | 1.70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 |
| レダックス | 15,300円 | +4.9% | +84.6% | 1.31% | 16.68倍 | 0.67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 |
| 横浜魚類 | 56,700円 | -2.6% | -22.2% | 0.53% | 35.48倍 | 1.48倍 |
|
水産卸売業界で中堅。横浜と川崎が活動拠点。市場外取引も強化。子会社で加工品手がける |
| 共同紙 | 485,000円 | -1.4% | -58.3% | 1.03% | 81.97倍 | 0.84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 |
市場注目の銘柄
チャート関連のコラム
