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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,250 | 1,313 | 1,190 | 1,223 | +24 | +2% | 499,900 |
| 2022/08/25 | 1,219 | 1,257 | 1,166 | 1,199 | -75 | -5.9% | 494,800 |
| 2022/08/24 | 1,453 | 1,513 | 1,221 | 1,274 | -119 | -8.5% | 2,231,100 |
| 2022/08/23 | 1,183 | 1,393 | 1,170 | 1,393 | +300 | +27.4% | 983,500 |
| 2022/08/22 | 955 | 1,106 | 951 | 1,093 | +137 | +14.3% | 213,100 |
| 2022/08/19 | 950 | 973 | 950 | 956 | -1 | -0.1% | 8,300 |
| 2022/08/18 | 950 | 957 | 944 | 957 | +7 | +0.7% | 4,700 |
| 2022/08/17 | 950 | 956 | 945 | 950 | +9 | +1% | 15,500 |
| 2022/08/16 | 952 | 958 | 934 | 941 | -10 | -1.1% | 7,800 |
| 2022/08/15 | 920 | 957 | 918 | 951 | +27 | +2.9% | 31,200 |
| 2022/08/12 | 906 | 926 | 906 | 924 | +9 | +1% | 14,800 |
| 2022/08/10 | 911 | 915 | 908 | 915 | +3 | +0.3% | 6,300 |
| 2022/08/09 | 912 | 918 | 912 | 912 | -2 | -0.2% | 4,600 |
| 2022/08/08 | 912 | 930 | 912 | 914 | ±0 | ±0% | 9,900 |
| 2022/08/05 | 915 | 915 | 913 | 914 | -1 | -0.1% | 5,200 |
| 2022/08/04 | 927 | 927 | 912 | 915 | ±0 | ±0% | 1,600 |
| 2022/08/03 | 915 | 918 | 915 | 915 | -4 | -0.4% | 1,600 |
| 2022/08/02 | 920 | 920 | 910 | 919 | -1 | -0.1% | 2,600 |
| 2022/08/01 | 913 | 926 | 907 | 920 | +17 | +1.9% | 9,700 |
| 2022/07/29 | 901 | 907 | 899 | 903 | +1 | +0.1% | 6,100 |
| 2022/07/28 | 905 | 906 | 900 | 902 | -2 | -0.2% | 6,900 |
| 2022/07/27 | 919 | 929 | 901 | 904 | ±0 | ±0% | 7,100 |
| 2022/07/26 | 923 | 923 | 900 | 904 | -5 | -0.6% | 6,100 |
| 2022/07/25 | 932 | 932 | 887 | 909 | -26 | -2.8% | 9,700 |
| 2022/07/22 | 911 | 935 | 904 | 935 | +26 | +2.9% | 8,000 |
| 2022/07/21 | 906 | 916 | 899 | 909 | +8 | +0.9% | 4,400 |
| 2022/07/20 | 910 | 922 | 901 | 901 | -9 | -1% | 3,900 |
| 2022/07/19 | 916 | 925 | 910 | 910 | -1 | -0.1% | 1,700 |
| 2022/07/15 | 910 | 914 | 899 | 911 | +1 | +0.1% | 2,900 |
| 2022/07/14 | 901 | 915 | 889 | 910 | +9 | +1% | 5,000 |
| 2022/07/13 | 893 | 935 | 893 | 901 | +12 | +1.3% | 21,100 |
| 2022/07/12 | 885 | 894 | 881 | 889 | +4 | +0.5% | 6,300 |
| 2022/07/11 | 885 | 899 | 875 | 885 | -7 | -0.8% | 11,600 |
| 2022/07/08 | 900 | 906 | 889 | 892 | -2 | -0.2% | 3,500 |
| 2022/07/07 | 910 | 910 | 890 | 894 | -4 | -0.4% | 3,800 |
| 2022/07/06 | 916 | 916 | 894 | 898 | -17 | -1.9% | 2,700 |
| 2022/07/05 | 910 | 915 | 901 | 915 | +12 | +1.3% | 5,800 |
| 2022/07/04 | 885 | 903 | 885 | 903 | +15 | +1.7% | 3,100 |
| 2022/07/01 | 885 | 910 | 880 | 888 | -4 | -0.4% | 18,300 |
| 2022/06/30 | 889 | 902 | 885 | 892 | ±0 | ±0% | 2,000 |
| 2022/06/29 | 900 | 906 | 890 | 892 | -13 | -1.4% | 6,300 |
| 2022/06/28 | 904 | 908 | 899 | 905 | +1 | +0.1% | 5,600 |
| 2022/06/27 | 918 | 918 | 889 | 904 | +2 | +0.2% | 8,000 |
| 2022/06/24 | 897 | 905 | 878 | 902 | +20 | +2.3% | 6,800 |
| 2022/06/23 | 877 | 882 | 867 | 882 | +20 | +2.3% | 5,800 |
| 2022/06/22 | 905 | 912 | 840 | 862 | -28 | -3.1% | 23,500 |
| 2022/06/21 | 859 | 890 | 854 | 890 | +36 | +4.2% | 3,600 |
| 2022/06/20 | 880 | 890 | 849 | 854 | -26 | -3% | 13,000 |
| 2022/06/17 | 861 | 909 | 860 | 880 | ±0 | ±0% | 11,600 |
| 2022/06/16 | 911 | 925 | 880 | 880 | -30 | -3.3% | 6,200 |
551～
600
件表示中 / 687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 |
| ビジネスコー | 115,000円 | +12.4% | +7.6% | 4.35% | 50.82倍 | 1.85倍 |
|
経営者から社員までビジネスコーチング展開。大企業出身のコーチ多く特有の課題解決強み |
| 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% | 5.77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
