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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 932 | 932 | 932 | 932 | -7 | -0.7% | 700 |
| 2024/11/20 | 933 | 939 | 933 | 939 | +3 | +0.3% | 300 |
| 2024/11/19 | 936 | 936 | 935 | 936 | ±0 | ±0% | 900 |
| 2024/11/18 | 938 | 938 | 930 | 936 | -9 | -1% | 2,400 |
| 2024/11/15 | 942 | 952 | 928 | 945 | -63 | -6.3% | 18,200 |
| 2024/11/14 | 1,000 | 1,008 | 1,000 | 1,008 | +3 | +0.3% | 1,100 |
| 2024/11/13 | 1,004 | 1,005 | 1,004 | 1,005 | +13 | +1.3% | 200 |
| 2024/11/12 | 992 | 992 | 992 | 992 | +1 | +0.1% | 100 |
| 2024/11/11 | 1,007 | 1,007 | 991 | 991 | -16 | -1.6% | 200 |
| 2024/11/08 | 1,002 | 1,007 | 940 | 1,007 | +7 | +0.7% | 10,500 |
| 2024/11/07 | 1,018 | 1,019 | 1,000 | 1,000 | ±0 | ±0% | 2,500 |
| 2024/11/06 | 1,002 | 1,012 | 994 | 1,000 | -1 | -0.1% | 4,900 |
| 2024/11/05 | 1,029 | 1,029 | 1,001 | 1,001 | -26 | -2.5% | 2,300 |
| 2024/11/01 | 1,026 | 1,027 | 1,001 | 1,027 | +12 | +1.2% | 2,000 |
| 2024/10/31 | 1,030 | 1,030 | 1,015 | 1,015 | -24 | -2.3% | 1,700 |
| 2024/10/30 | 998 | 1,039 | 998 | 1,039 | +44 | +4.4% | 7,300 |
| 2024/10/29 | 990 | 999 | 981 | 995 | +1 | +0.1% | 600 |
| 2024/10/28 | 980 | 994 | 980 | 994 | -1 | -0.1% | 1,000 |
| 2024/10/25 | 994 | 996 | 980 | 995 | +1 | +0.1% | 900 |
| 2024/10/24 | 975 | 994 | 971 | 994 | +13 | +1.3% | 1,000 |
| 2024/10/23 | 981 | 990 | 980 | 981 | -4 | -0.4% | 900 |
| 2024/10/22 | 985 | 985 | 985 | 985 | -4 | -0.4% | 300 |
| 2024/10/21 | 990 | 990 | 989 | 989 | ±0 | ±0% | 400 |
| 2024/10/18 | 992 | 992 | 989 | 989 | -6 | -0.6% | 1,200 |
| 2024/10/17 | 993 | 1,003 | 992 | 995 | - | - | 3,200 |
| 2024/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/15 | 1,001 | 1,004 | 995 | 995 | -6 | -0.6% | 1,400 |
| 2024/10/11 | 1,000 | 1,001 | 1,000 | 1,001 | ±0 | ±0% | 400 |
| 2024/10/10 | 1,006 | 1,006 | 1,001 | 1,001 | +4 | +0.4% | 400 |
| 2024/10/09 | 1,007 | 1,007 | 997 | 997 | -3 | -0.3% | 800 |
| 2024/10/08 | 995 | 1,000 | 995 | 1,000 | +2 | +0.2% | 600 |
| 2024/10/07 | 1,008 | 1,008 | 998 | 998 | +3 | +0.3% | 400 |
| 2024/10/04 | 996 | 996 | 995 | 995 | -5 | -0.5% | 600 |
| 2024/10/03 | 1,000 | 1,000 | 1,000 | 1,000 | +10 | +1% | 300 |
| 2024/10/02 | 990 | 990 | 990 | 990 | -5 | -0.5% | 100 |
| 2024/10/01 | 990 | 1,010 | 980 | 995 | -10 | -1% | 1,700 |
| 2024/09/30 | 971 | 1,005 | 971 | 1,005 | +5 | +0.5% | 3,000 |
| 2024/09/27 | 996 | 1,000 | 996 | 1,000 | -11 | -1.1% | 900 |
| 2024/09/26 | 1,011 | 1,011 | 1,011 | 1,011 | +11 | +1.1% | 100 |
| 2024/09/25 | 1,020 | 1,020 | 1,000 | 1,000 | -20 | -2% | 600 |
| 2024/09/24 | 1,005 | 1,020 | 998 | 1,020 | +15 | +1.5% | 11,900 |
| 2024/09/20 | 1,006 | 1,006 | 1,002 | 1,005 | -1 | -0.1% | 600 |
| 2024/09/19 | 996 | 1,009 | 996 | 1,006 | +8 | +0.8% | 600 |
| 2024/09/18 | 1,010 | 1,010 | 998 | 998 | +8 | +0.8% | 1,000 |
| 2024/09/17 | 990 | 1,004 | 990 | 990 | +5 | +0.5% | 800 |
| 2024/09/13 | 992 | 992 | 985 | 985 | -2 | -0.2% | 300 |
| 2024/09/12 | 983 | 987 | 983 | 987 | -3 | -0.3% | 500 |
| 2024/09/11 | 998 | 998 | 990 | 990 | ±0 | ±0% | 800 |
| 2024/09/10 | 976 | 996 | 976 | 990 | +15 | +1.5% | 1,400 |
| 2024/09/09 | 955 | 975 | 950 | 975 | -8 | -0.8% | 1,900 |
1～
50
件表示中 / 686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 | 92,400円 | -2.3% | -86.8% | 4.55% | 81.34倍 | 1.07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 |
| アクセスＧＨＤ | 89,200円 | +10.1% | +221.9% | 3.36% | 7.30倍 | 1.36倍 |
|
企業・団体の販促支援、就活説明会等の採用支援、学校・留学生支援を展開。プロネクサスと提携 |
| ＡｐｐＢａｎｋ | 9,200円 | +59.2% | - | 0.00% | - | 63.01倍 |
|
ゲーム攻略アプリや動画配信で広告提供から、人気ＩＰとのコラボイベント通じた物販へ軸足 |
| リプライオリテ | 103,200円 | +5.7% | -5.7% | 3.29% | 5.78倍 | 1.05倍 |
|
- |
| アイビスＨＤ | - | +29.4% | +142.9% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
