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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 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 |
| 2024/02/22 | 1,091 | 1,099 | 1,088 | 1,089 | -10 | -0.9% | 3,200 |
| 2024/02/21 | 1,086 | 1,099 | 1,086 | 1,099 | -1 | -0.1% | 1,200 |
| 2024/02/20 | 1,100 | 1,100 | 1,085 | 1,100 | -3 | -0.3% | 4,400 |
| 2024/02/19 | 1,086 | 1,129 | 1,080 | 1,103 | +17 | +1.6% | 11,200 |
| 2024/02/16 | 1,065 | 1,086 | 1,065 | 1,086 | +19 | +1.8% | 6,900 |
| 2024/02/15 | 1,069 | 1,073 | 1,060 | 1,067 | -4 | -0.4% | 7,500 |
| 2024/02/14 | 1,072 | 1,080 | 1,070 | 1,071 | -1 | -0.1% | 2,800 |
| 2024/02/13 | 1,072 | 1,083 | 1,072 | 1,072 | ±0 | ±0% | 5,300 |
| 2024/02/09 | 1,072 | 1,080 | 1,072 | 1,072 | +1 | +0.1% | 2,100 |
| 2024/02/08 | 1,071 | 1,082 | 1,071 | 1,071 | +1 | +0.1% | 10,200 |
| 2024/02/07 | 1,072 | 1,079 | 1,070 | 1,070 | -1 | -0.1% | 2,800 |
| 2024/02/06 | 1,074 | 1,075 | 1,071 | 1,071 | -1 | -0.1% | 2,000 |
| 2024/02/05 | 1,080 | 1,086 | 1,072 | 1,072 | +3 | +0.3% | 1,400 |
| 2024/02/02 | 1,072 | 1,080 | 1,069 | 1,069 | -1 | -0.1% | 2,200 |
| 2024/02/01 | 1,076 | 1,076 | 1,070 | 1,070 | -1 | -0.1% | 1,300 |
| 2024/01/31 | 1,078 | 1,079 | 1,071 | 1,071 | +1 | +0.1% | 1,600 |
| 2024/01/30 | 1,072 | 1,076 | 1,070 | 1,070 | -2 | -0.2% | 5,300 |
| 2024/01/29 | 1,072 | 1,073 | 1,071 | 1,072 | ±0 | ±0% | 2,100 |
| 2024/01/26 | 1,086 | 1,087 | 1,072 | 1,072 | -14 | -1.3% | 1,100 |
| 2024/01/25 | 1,085 | 1,087 | 1,075 | 1,086 | +6 | +0.6% | 5,700 |
| 2024/01/24 | 1,078 | 1,080 | 1,070 | 1,080 | +9 | +0.8% | 1,900 |
| 2024/01/23 | 1,073 | 1,080 | 1,070 | 1,071 | -9 | -0.8% | 2,100 |
| 2024/01/22 | 1,075 | 1,080 | 1,064 | 1,080 | ±0 | ±0% | 5,000 |
| 2024/01/19 | 1,065 | 1,081 | 1,062 | 1,080 | +15 | +1.4% | 2,500 |
| 2024/01/18 | 1,060 | 1,075 | 1,060 | 1,065 | -2 | -0.2% | 2,000 |
| 2024/01/17 | 1,078 | 1,078 | 1,064 | 1,067 | -10 | -0.9% | 2,000 |
| 2024/01/16 | 1,078 | 1,078 | 1,061 | 1,077 | +7 | +0.7% | 2,100 |
| 2024/01/15 | 1,057 | 1,071 | 1,057 | 1,070 | +10 | +0.9% | 4,700 |
| 2024/01/12 | 1,061 | 1,082 | 1,060 | 1,060 | +2 | +0.2% | 3,700 |
| 2024/01/11 | 1,072 | 1,075 | 1,058 | 1,058 | -4 | -0.4% | 2,100 |
| 2024/01/10 | 1,070 | 1,070 | 1,061 | 1,062 | -2 | -0.2% | 700 |
| 2024/01/09 | 1,050 | 1,067 | 1,050 | 1,064 | -3 | -0.3% | 3,600 |
| 2024/01/05 | 1,058 | 1,085 | 1,058 | 1,067 | -16 | -1.5% | 3,200 |
| 2024/01/04 | 1,056 | 1,083 | 1,051 | 1,083 | +24 | +2.3% | 4,100 |
51～
100
件表示中 / 568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 | 107,100円 | +5.2% | +15.5% | 3.92% | 10.18倍 | 1.28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 |
| Ｈヴェラス | 71,600円 | - | - | - | - | 0.41倍 |
|
札幌地盤に入居一時金２０００万円超の高級有料老人ホーム展開。サービス付き高齢者住宅も |
| 地域新聞 | 67,700円 | +4.1% | - | 0.00% | 121.76倍 | 8.40倍 |
|
千葉県と茨城県で無料情報紙を発行。地域情報サイトや求人媒体拡充。ＡＤワークスＧと親密 |
| キャリアバンク | 141,900円 | -5.0% | -3.7% | 0.99% | 7.34倍 | 1.21倍 |
|
北海道地盤の事務系人材派遣業。医療・公共関係も。子会社が販売業務や給与計算で東京進出 |
| アディッシュ | 78,000円 | +12.4% | - | 0.00% | 64.41倍 | 3.10倍 |
|
顧客サポート代行とネット監視が柱。学校向けネット監視やコンサル、ＳＮＳ運用代行も |
市場注目の銘柄
チャート関連のコラム
