セーフィーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,057 | 1,074 | 1,053 | 1,056 | -4 | -0.4% | 197,400 |
| 2025/08/20 | 1,063 | 1,067 | 1,044 | 1,060 | +5 | +0.5% | 222,400 |
| 2025/08/19 | 1,076 | 1,076 | 1,053 | 1,055 | -28 | -2.6% | 242,400 |
| 2025/08/18 | 1,053 | 1,092 | 1,052 | 1,083 | +24 | +2.3% | 407,300 |
| 2025/08/15 | 1,139 | 1,140 | 1,057 | 1,059 | -88 | -7.7% | 603,000 |
| 2025/08/14 | 1,170 | 1,174 | 1,130 | 1,147 | -15 | -1.3% | 313,200 |
| 2025/08/13 | 1,148 | 1,163 | 1,128 | 1,162 | +7 | +0.6% | 387,400 |
| 2025/08/12 | 1,136 | 1,192 | 1,126 | 1,155 | +19 | +1.7% | 672,300 |
| 2025/08/08 | 1,148 | 1,152 | 1,129 | 1,136 | -11 | -1% | 193,900 |
| 2025/08/07 | 1,137 | 1,149 | 1,121 | 1,147 | +10 | +0.9% | 186,900 |
| 2025/08/06 | 1,150 | 1,150 | 1,125 | 1,137 | -3 | -0.3% | 107,900 |
| 2025/08/05 | 1,131 | 1,144 | 1,119 | 1,140 | +10 | +0.9% | 183,500 |
| 2025/08/04 | 1,091 | 1,131 | 1,090 | 1,130 | +17 | +1.5% | 200,400 |
| 2025/08/01 | 1,100 | 1,120 | 1,099 | 1,113 | +5 | +0.5% | 117,700 |
| 2025/07/31 | 1,093 | 1,110 | 1,079 | 1,108 | +15 | +1.4% | 111,500 |
| 2025/07/30 | 1,074 | 1,097 | 1,045 | 1,093 | +21 | +2% | 150,300 |
| 2025/07/29 | 1,074 | 1,075 | 1,054 | 1,072 | -7 | -0.6% | 177,000 |
| 2025/07/28 | 1,119 | 1,128 | 1,077 | 1,079 | -10 | -0.9% | 214,500 |
| 2025/07/25 | 1,089 | 1,097 | 1,075 | 1,089 | +8 | +0.7% | 232,600 |
| 2025/07/24 | 1,070 | 1,095 | 1,052 | 1,081 | +18 | +1.7% | 215,100 |
| 2025/07/23 | 1,090 | 1,090 | 1,060 | 1,063 | -13 | -1.2% | 144,300 |
| 2025/07/22 | 1,073 | 1,093 | 1,066 | 1,076 | -8 | -0.7% | 218,900 |
| 2025/07/18 | 1,090 | 1,098 | 1,066 | 1,084 | -2 | -0.2% | 158,500 |
| 2025/07/17 | 1,088 | 1,104 | 1,074 | 1,086 | +8 | +0.7% | 198,700 |
| 2025/07/16 | 1,065 | 1,090 | 1,029 | 1,078 | -2 | -0.2% | 177,200 |
| 2025/07/15 | 1,073 | 1,138 | 1,066 | 1,080 | +6 | +0.6% | 520,200 |
| 2025/07/14 | 1,080 | 1,084 | 1,060 | 1,074 | -14 | -1.3% | 123,800 |
| 2025/07/11 | 1,117 | 1,126 | 1,076 | 1,088 | -29 | -2.6% | 202,500 |
| 2025/07/10 | 1,125 | 1,129 | 1,093 | 1,117 | ±0 | ±0% | 257,700 |
| 2025/07/09 | 1,089 | 1,128 | 1,074 | 1,117 | +34 | +3.1% | 346,700 |
| 2025/07/08 | 1,059 | 1,088 | 1,047 | 1,083 | +38 | +3.6% | 239,000 |
| 2025/07/07 | 1,045 | 1,050 | 1,033 | 1,045 | +10 | +1% | 139,700 |
| 2025/07/04 | 1,040 | 1,049 | 1,032 | 1,035 | +2 | +0.2% | 128,200 |
| 2025/07/03 | 1,022 | 1,038 | 1,019 | 1,033 | +6 | +0.6% | 128,100 |
| 2025/07/02 | 1,036 | 1,051 | 1,022 | 1,027 | -13 | -1.3% | 344,300 |
| 2025/07/01 | 1,090 | 1,090 | 1,035 | 1,040 | -60 | -5.5% | 300,000 |
| 2025/06/30 | 1,076 | 1,118 | 1,070 | 1,100 | +20 | +1.9% | 280,400 |
| 2025/06/27 | 1,077 | 1,088 | 1,056 | 1,080 | +14 | +1.3% | 245,200 |
| 2025/06/26 | 1,096 | 1,107 | 1,062 | 1,066 | -23 | -2.1% | 259,200 |
| 2025/06/25 | 1,100 | 1,111 | 1,051 | 1,089 | -21 | -1.9% | 467,200 |
| 2025/06/24 | 1,025 | 1,110 | 1,023 | 1,110 | +80 | +7.8% | 594,200 |
| 2025/06/23 | 994 | 1,040 | 988 | 1,030 | +26 | +2.6% | 278,000 |
| 2025/06/20 | 1,028 | 1,034 | 990 | 1,004 | -8 | -0.8% | 201,800 |
| 2025/06/19 | 1,012 | 1,041 | 1,008 | 1,012 | +8 | +0.8% | 189,800 |
| 2025/06/18 | 1,004 | 1,025 | 992 | 1,004 | -8 | -0.8% | 228,000 |
| 2025/06/17 | 1,003 | 1,058 | 1,001 | 1,012 | +4 | +0.4% | 416,100 |
| 2025/06/16 | 1,015 | 1,023 | 998 | 1,008 | -14 | -1.4% | 232,300 |
| 2025/06/13 | 1,030 | 1,037 | 996 | 1,022 | +12 | +1.2% | 555,100 |
| 2025/06/12 | 970 | 1,012 | 963 | 1,010 | +65 | +6.9% | 525,200 |
| 2025/06/11 | 956 | 966 | 941 | 945 | -11 | -1.2% | 205,900 |
1～
50
件表示中 / 955件
類似銘柄と比較する
現在ご覧いただいている「セーフィー」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 |
|---|---|---|---|---|---|---|---|---|
| セーフィー | 105,600円 | +22.3% | - | 0.00% | 586.67倍 | 6.84倍 |
|
クラウド録画型映像プラットフォームを開発・運営。エッジＡＩカメラや建設現場向けも展開 |
| ミロク情報 | 184,900円 | +6.2% | +6.4% | 3.24% | 11.30倍 | 1.89倍 |
|
企業向けＥＲＰ（統合業務ソフト）と会計事務所向け会計ソフトの大手。サブスク型へ転換中 |
| エイベックス | 128,600円 | -1.3% | - | 3.89% | 45.55倍 | 1.09倍 |
|
ダンス系音楽で成長。ライブ、イベントなど非ＣＤ分野を強化。アニメ制作や音楽・映像配信も |
| ＨＥＮＮＧＥ | 180,500円 | +30.1% | +75.0% | 0.22% | 45.95倍 | 15.76倍 |
|
クラウドＩＤ管理サービス「ＨＥＮＮＧＥＯｎｅ」展開。解約率低いストック型ビジネス中心 |
| アバントＧ | 153,600円 | +18.0% | +10.6% | 2.08% | 16.02倍 | 3.60倍 |
|
連結会計システム「ディーバ」で首位級。ＤＸ推進支援、経営情報管理ソフト「アバント」の３本柱 |
市場注目の銘柄
チャート関連のコラム
