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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 999 | 999 | 983 | 983 | -2 | -0.2% | 500 |
| 2024/09/05 | 968 | 985 | 968 | 985 | +18 | +1.9% | 7,500 |
| 2024/09/04 | 990 | 1,000 | 967 | 967 | -53 | -5.2% | 4,200 |
| 2024/09/03 | 999 | 1,025 | 998 | 1,020 | +22 | +2.2% | 5,900 |
| 2024/09/02 | 982 | 998 | 970 | 998 | +16 | +1.6% | 2,000 |
| 2024/08/30 | 980 | 982 | 961 | 982 | +17 | +1.8% | 4,000 |
| 2024/08/29 | 951 | 965 | 951 | 965 | +19 | +2% | 700 |
| 2024/08/28 | 972 | 975 | 946 | 946 | -31 | -3.2% | 1,000 |
| 2024/08/27 | 957 | 986 | 957 | 977 | +35 | +3.7% | 1,100 |
| 2024/08/26 | 946 | 946 | 942 | 942 | -3 | -0.3% | 2,100 |
| 2024/08/23 | 946 | 957 | 945 | 945 | -1 | -0.1% | 300 |
| 2024/08/22 | 932 | 950 | 931 | 946 | +14 | +1.5% | 7,300 |
| 2024/08/21 | 932 | 932 | 932 | 932 | ±0 | ±0% | 3,100 |
| 2024/08/20 | 934 | 943 | 924 | 932 | -2 | -0.2% | 1,900 |
| 2024/08/19 | 944 | 944 | 923 | 934 | -10 | -1.1% | 4,400 |
| 2024/08/16 | 951 | 965 | 930 | 944 | +8 | +0.9% | 4,800 |
| 2024/08/15 | 935 | 959 | 935 | 936 | +6 | +0.6% | 3,000 |
| 2024/08/14 | 949 | 950 | 928 | 930 | -10 | -1.1% | 2,900 |
| 2024/08/13 | 949 | 975 | 928 | 940 | ±0 | ±0% | 14,500 |
| 2024/08/09 | 939 | 940 | 935 | 940 | +1 | +0.1% | 1,400 |
| 2024/08/08 | 935 | 942 | 935 | 939 | +4 | +0.4% | 900 |
| 2024/08/07 | 917 | 950 | 880 | 935 | ±0 | ±0% | 10,200 |
| 2024/08/06 | 905 | 937 | 905 | 935 | +69 | +8% | 5,400 |
| 2024/08/05 | 930 | 960 | 839 | 866 | -120 | -12.2% | 17,300 |
| 2024/08/02 | 1,002 | 1,030 | 986 | 986 | -48 | -4.6% | 9,500 |
| 2024/08/01 | 1,038 | 1,041 | 1,010 | 1,034 | -21 | -2% | 6,500 |
| 2024/07/31 | 1,062 | 1,062 | 1,031 | 1,055 | +19 | +1.8% | 2,300 |
| 2024/07/30 | 1,036 | 1,036 | 1,036 | 1,036 | -18 | -1.7% | 200 |
| 2024/07/29 | 1,033 | 1,054 | 1,032 | 1,054 | -6 | -0.6% | 1,600 |
| 2024/07/26 | 1,058 | 1,060 | 1,037 | 1,060 | +6 | +0.6% | 600 |
| 2024/07/25 | 1,036 | 1,055 | 1,036 | 1,054 | +17 | +1.6% | 2,300 |
| 2024/07/24 | 1,040 | 1,040 | 1,032 | 1,037 | -13 | -1.2% | 400 |
| 2024/07/23 | 1,038 | 1,050 | 1,023 | 1,050 | +12 | +1.2% | 3,800 |
| 2024/07/22 | 1,041 | 1,041 | 1,025 | 1,038 | -1 | -0.1% | 8,100 |
| 2024/07/19 | 1,068 | 1,068 | 1,030 | 1,039 | -29 | -2.7% | 8,300 |
| 2024/07/18 | 1,068 | 1,068 | 1,068 | 1,068 | ±0 | ±0% | 100 |
| 2024/07/17 | 1,050 | 1,068 | 1,050 | 1,068 | +10 | +0.9% | 900 |
| 2024/07/16 | 1,061 | 1,070 | 1,050 | 1,058 | -2 | -0.2% | 4,000 |
| 2024/07/12 | 1,050 | 1,071 | 1,041 | 1,060 | -7 | -0.7% | 5,800 |
| 2024/07/11 | 1,072 | 1,075 | 1,058 | 1,067 | -3 | -0.3% | 1,900 |
| 2024/07/10 | 1,100 | 1,100 | 1,040 | 1,070 | -30 | -2.7% | 7,300 |
| 2024/07/09 | 1,117 | 1,117 | 1,099 | 1,100 | -17 | -1.5% | 1,800 |
| 2024/07/08 | 1,106 | 1,117 | 1,100 | 1,117 | +16 | +1.5% | 6,500 |
| 2024/07/05 | 1,118 | 1,121 | 1,101 | 1,101 | -7 | -0.6% | 1,700 |
| 2024/07/04 | 1,125 | 1,126 | 1,108 | 1,108 | - | - | 2,400 |
| 2024/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/02 | 1,130 | 1,155 | 1,102 | 1,102 | -28 | -2.5% | 6,800 |
| 2024/07/01 | 1,125 | 1,137 | 1,125 | 1,130 | +35 | +3.2% | 1,800 |
| 2024/06/28 | 1,095 | 1,095 | 1,095 | 1,095 | -19 | -1.7% | 100 |
| 2024/06/27 | 1,085 | 1,120 | 1,076 | 1,114 | +19 | +1.7% | 1,900 |
51～
100
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 | 92,800円 | -2.3% | -86.8% | 4.53% | 81.69倍 | 1.08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 | 88,100円 | +10.1% | +221.9% | 3.41% | 7.21倍 | 1.34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 | 9,300円 | +59.2% | - | 0.00% | - | 63.70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
