セイファートの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 1,101 | 1,121 | 1,095 | 1,121 | +10 | +0.9% | 500 |
| 2024/05/08 | 1,111 | 1,120 | 1,100 | 1,111 | +11 | +1% | 3,000 |
| 2024/05/07 | 1,123 | 1,123 | 1,100 | 1,100 | -4 | -0.4% | 3,700 |
| 2024/05/02 | 1,104 | 1,104 | 1,104 | 1,104 | +1 | +0.1% | 400 |
| 2024/05/01 | 1,129 | 1,129 | 1,100 | 1,103 | -26 | -2.3% | 4,700 |
| 2024/04/30 | 1,140 | 1,147 | 1,129 | 1,129 | -3 | -0.3% | 2,800 |
| 2024/04/26 | 1,139 | 1,139 | 1,132 | 1,132 | - | - | 1,500 |
| 2024/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/23 | 1,140 | 1,142 | 1,140 | 1,142 | ±0 | ±0% | 600 |
| 2024/04/22 | 1,131 | 1,142 | 1,131 | 1,142 | +13 | +1.2% | 300 |
| 2024/04/19 | 1,131 | 1,131 | 1,128 | 1,129 | -5 | -0.4% | 500 |
| 2024/04/18 | 1,128 | 1,134 | 1,128 | 1,134 | -3 | -0.3% | 1,400 |
| 2024/04/17 | 1,138 | 1,138 | 1,136 | 1,137 | -1 | -0.1% | 600 |
| 2024/04/16 | 1,145 | 1,145 | 1,138 | 1,138 | -7 | -0.6% | 2,600 |
| 2024/04/15 | 1,143 | 1,145 | 1,143 | 1,145 | -2 | -0.2% | 1,700 |
| 2024/04/12 | 1,159 | 1,159 | 1,146 | 1,147 | -10 | -0.9% | 1,600 |
| 2024/04/11 | 1,147 | 1,157 | 1,141 | 1,157 | +10 | +0.9% | 2,200 |
| 2024/04/10 | 1,142 | 1,147 | 1,136 | 1,147 | +9 | +0.8% | 6,200 |
| 2024/04/09 | 1,137 | 1,141 | 1,136 | 1,138 | +5 | +0.4% | 3,600 |
| 2024/04/08 | 1,133 | 1,133 | 1,133 | 1,133 | ±0 | ±0% | 100 |
| 2024/04/05 | 1,131 | 1,139 | 1,131 | 1,133 | +3 | +0.3% | 500 |
| 2024/04/04 | 1,131 | 1,132 | 1,130 | 1,130 | -3 | -0.3% | 1,500 |
| 2024/04/03 | 1,133 | 1,140 | 1,132 | 1,133 | -7 | -0.6% | 1,700 |
| 2024/04/02 | 1,135 | 1,141 | 1,131 | 1,140 | +10 | +0.9% | 1,900 |
| 2024/04/01 | 1,125 | 1,136 | 1,125 | 1,130 | -4 | -0.4% | 2,800 |
| 2024/03/29 | 1,122 | 1,134 | 1,112 | 1,134 | +12 | +1.1% | 3,100 |
| 2024/03/28 | 1,113 | 1,131 | 1,113 | 1,122 | -7 | -0.6% | 1,600 |
| 2024/03/27 | 1,152 | 1,152 | 1,113 | 1,129 | -12 | -1.1% | 8,000 |
| 2024/03/26 | 1,161 | 1,197 | 1,139 | 1,141 | -14 | -1.2% | 16,500 |
| 2024/03/25 | 1,167 | 1,174 | 1,155 | 1,155 | -2 | -0.2% | 4,900 |
| 2024/03/22 | 1,157 | 1,157 | 1,131 | 1,157 | ±0 | ±0% | 3,900 |
| 2024/03/21 | 1,153 | 1,160 | 1,146 | 1,157 | -13 | -1.1% | 3,000 |
| 2024/03/19 | 1,147 | 1,170 | 1,143 | 1,170 | +11 | +0.9% | 4,500 |
| 2024/03/18 | 1,140 | 1,159 | 1,138 | 1,159 | +25 | +2.2% | 3,500 |
| 2024/03/15 | 1,148 | 1,148 | 1,134 | 1,134 | -7 | -0.6% | 4,500 |
| 2024/03/14 | 1,140 | 1,152 | 1,140 | 1,141 | +2 | +0.2% | 1,500 |
| 2024/03/13 | 1,138 | 1,139 | 1,134 | 1,139 | ±0 | ±0% | 1,600 |
| 2024/03/12 | 1,146 | 1,146 | 1,139 | 1,139 | -2 | -0.2% | 1,400 |
| 2024/03/11 | 1,155 | 1,155 | 1,141 | 1,141 | -20 | -1.7% | 2,500 |
| 2024/03/08 | 1,150 | 1,173 | 1,150 | 1,161 | -8 | -0.7% | 9,900 |
| 2024/03/07 | 1,150 | 1,171 | 1,142 | 1,169 | +19 | +1.7% | 5,600 |
| 2024/03/06 | 1,140 | 1,169 | 1,140 | 1,150 | +9 | +0.8% | 2,200 |
| 2024/03/05 | 1,136 | 1,183 | 1,136 | 1,141 | -5 | -0.4% | 7,300 |
| 2024/03/04 | 1,137 | 1,158 | 1,135 | 1,146 | -21 | -1.8% | 9,600 |
| 2024/03/01 | 1,200 | 1,201 | 1,152 | 1,167 | -33 | -2.8% | 6,800 |
| 2024/02/29 | 1,219 | 1,219 | 1,181 | 1,200 | -20 | -1.6% | 7,500 |
| 2024/02/28 | 1,155 | 1,220 | 1,151 | 1,220 | +76 | +6.6% | 29,800 |
| 2024/02/27 | 1,100 | 1,200 | 1,090 | 1,144 | +44 | +4% | 32,900 |
| 2024/02/26 | 1,099 | 1,100 | 1,096 | 1,100 | +11 | +1% | 3,500 |
1～
50
件表示中 / 552件
類似銘柄と比較する
現在ご覧いただいている「セイファート」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 |
|---|---|---|---|---|---|---|---|---|
| セイファート | 112,100円 | +5.2% | +15.5% | 3.75% | 10.65倍 | 1.34倍 |
|
美容師向け求人情報サイト「リクエストＱＪナビ」展開、人材派遣も。美容室でのＥＣ運営模索 |
| アーキテクツＳＪ | 50,000円 | +7.1% | - | 0.00% | - | 150.15倍 |
|
建築家と加盟建設会社をネットワーク化、注文住宅を提供。アパマンＧの出資で店舗あっせんも |
| ケーイーティ | - | -11.8% | -10.8% | - | - | - |
|
- |
| ＡＨＣＧ | 69,900円 | +6.8% | +52.9% | 0.00% | 20.81倍 | 1.26倍 |
|
障害児向け放課後デイサービス、共同生活支援等の福祉事業とデイケア介護事業、外食店を展開 |
| アウンコンサル | 19,600円 | +25.6% | - | 0.00% | - | 2.60倍 |
|
検索連動型広告、ＳＥＯコンサルが柱、多言語や海外市場向けに強み。不動産事業は撤退へ |
市場注目の銘柄
チャート関連のコラム
