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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,500 | 1,563 | 1,444 | 1,535 | +7 | +0.5% | 407,700 |
| 2022/03/30 | 1,449 | 1,534 | 1,400 | 1,528 | +169 | +12.4% | 415,300 |
| 2022/03/29 | 1,293 | 1,379 | 1,267 | 1,359 | +132 | +10.8% | 406,000 |
| 2022/03/28 | 1,295 | 1,295 | 1,212 | 1,227 | -58 | -4.5% | 159,300 |
| 2022/03/25 | 1,325 | 1,338 | 1,260 | 1,285 | -40 | -3% | 237,700 |
| 2022/03/24 | 1,294 | 1,350 | 1,272 | 1,325 | +5 | +0.4% | 308,200 |
| 2022/03/23 | 1,296 | 1,348 | 1,287 | 1,320 | +107 | +8.8% | 428,000 |
| 2022/03/22 | 1,295 | 1,307 | 1,190 | 1,213 | -142 | -10.5% | 548,800 |
| 2022/03/18 | 1,325 | 1,397 | 1,311 | 1,355 | +69 | +5.4% | 702,000 |
| 2022/03/17 | 1,196 | 1,371 | 1,182 | 1,286 | +180 | +16.3% | 1,006,300 |
| 2022/03/16 | 1,129 | 1,130 | 1,051 | 1,106 | +67 | +6.4% | 174,100 |
| 2022/03/15 | 1,015 | 1,073 | 1,000 | 1,039 | -17 | -1.6% | 175,400 |
| 2022/03/14 | 1,075 | 1,097 | 1,049 | 1,056 | -43 | -3.9% | 219,100 |
| 2022/03/11 | 1,176 | 1,178 | 1,082 | 1,099 | -76 | -6.5% | 209,000 |
| 2022/03/10 | 1,231 | 1,238 | 1,165 | 1,175 | +39 | +3.4% | 172,100 |
| 2022/03/09 | 1,240 | 1,249 | 1,130 | 1,136 | -47 | -4% | 150,800 |
| 2022/03/08 | 1,170 | 1,250 | 1,165 | 1,183 | +14 | +1.2% | 215,600 |
| 2022/03/07 | 1,206 | 1,215 | 1,157 | 1,169 | -97 | -7.7% | 204,200 |
| 2022/03/04 | 1,250 | 1,299 | 1,209 | 1,266 | -34 | -2.6% | 348,900 |
| 2022/03/03 | 1,376 | 1,387 | 1,270 | 1,300 | -5 | -0.4% | 423,400 |
| 2022/03/02 | 1,345 | 1,370 | 1,253 | 1,305 | -56 | -4.1% | 448,800 |
| 2022/03/01 | 1,213 | 1,410 | 1,205 | 1,361 | +197 | +16.9% | 639,800 |
| 2022/02/28 | 1,166 | 1,183 | 1,095 | 1,164 | +23 | +2% | 499,900 |
| 2022/02/25 | 1,067 | 1,141 | 1,058 | 1,141 | +150 | +15.1% | 279,700 |
| 2022/02/24 | 1,026 | 1,039 | 950 | 991 | -65 | -6.2% | 437,700 |
| 2022/02/22 | 1,033 | 1,110 | 1,023 | 1,056 | -16 | -1.5% | 328,900 |
| 2022/02/21 | 1,050 | 1,093 | 1,035 | 1,072 | -59 | -5.2% | 291,500 |
| 2022/02/18 | 1,128 | 1,135 | 1,071 | 1,131 | -27 | -2.3% | 354,400 |
| 2022/02/17 | 1,250 | 1,250 | 1,120 | 1,158 | -71 | -5.8% | 326,400 |
| 2022/02/16 | 1,290 | 1,294 | 1,187 | 1,229 | -31 | -2.5% | 464,200 |
| 2022/02/15 | 1,095 | 1,350 | 1,000 | 1,260 | +164 | +15% | 1,062,000 |
| 2022/02/14 | 1,164 | 1,172 | 1,080 | 1,096 | -197 | -15.2% | 553,700 |
| 2022/02/10 | 1,230 | 1,320 | 1,230 | 1,293 | +111 | +9.4% | 465,200 |
| 2022/02/09 | 1,170 | 1,190 | 1,138 | 1,182 | +42 | +3.7% | 232,900 |
| 2022/02/08 | 1,161 | 1,204 | 1,126 | 1,140 | -21 | -1.8% | 227,000 |
| 2022/02/07 | 1,249 | 1,254 | 1,146 | 1,161 | -33 | -2.8% | 333,300 |
| 2022/02/04 | 1,134 | 1,218 | 1,120 | 1,194 | +48 | +4.2% | 289,500 |
| 2022/02/03 | 1,254 | 1,254 | 1,139 | 1,146 | -174 | -13.2% | 689,900 |
| 2022/02/02 | 1,230 | 1,338 | 1,179 | 1,320 | +170 | +14.8% | 555,700 |
| 2022/02/01 | 1,189 | 1,260 | 1,142 | 1,150 | +44 | +4% | 660,600 |
| 2022/01/31 | 1,010 | 1,130 | 1,010 | 1,106 | +126 | +12.9% | 619,600 |
| 2022/01/28 | 1,006 | 1,022 | 931 | 980 | -4 | -0.4% | 497,700 |
| 2022/01/27 | 1,079 | 1,084 | 962 | 984 | -108 | -9.9% | 733,200 |
| 2022/01/26 | 1,056 | 1,124 | 1,047 | 1,092 | +23 | +2.2% | 386,500 |
| 2022/01/25 | 1,150 | 1,179 | 1,048 | 1,069 | -21 | -1.9% | 751,600 |
| 2022/01/24 | 1,055 | 1,100 | 1,020 | 1,090 | +9 | +0.8% | 473,800 |
| 2022/01/21 | 1,055 | 1,095 | 1,035 | 1,081 | -23 | -2.1% | 491,600 |
| 2022/01/20 | 1,093 | 1,130 | 1,042 | 1,104 | +12 | +1.1% | 651,400 |
| 2022/01/19 | 1,157 | 1,212 | 1,085 | 1,092 | -65 | -5.6% | 651,600 |
| 2022/01/18 | 1,200 | 1,234 | 1,117 | 1,157 | -40 | -3.3% | 842,400 |
651～
700
件表示中 / 774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 | 91,300円 | +20.2% | - | 0.00% | - | 5.68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 |
| ＡＣＣＥＳＳ | 131,900円 | +11.6% | - | 0.00% | 236.38倍 | 2.13倍 |
|
北米拠点のネットワーク事業が柱。ＩｏＴデバイスの受託開発や車載プラットフォームも |
| ソラコム | 112,100円 | +25.0% | +43.1% | 0.00% | 73.80倍 | 5.25倍 |
|
ＩｏＴ向けのデータ通信を軸に、デバイスやクラウドを国内外で展開。ＫＤＤＩの持分法会社 |
| ビート | 4,200円 | - | - | - | - | - |
|
- |
| Ｆｉｎａｔｅｘｔ | 96,000円 | +41.9% | +231.4% | 0.00% | 272.73倍 | 5.73倍 |
|
証券や保険の基幹システムをクラウド化し事業会社や金融機関に提供。ビッグデータ解析も |
市場注目の銘柄
チャート関連のコラム
