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 |
|---|---|---|---|---|---|---|---|
| 2022/03/14 | 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 |
| 2022/01/17 | 1,240 | 1,257 | 1,162 | 1,197 | -66 | -5.2% | 833,000 |
| 2022/01/14 | 1,263 | 1,280 | 1,210 | 1,263 | -59 | -4.5% | 826,600 |
| 2022/01/13 | 1,395 | 1,395 | 1,307 | 1,322 | -101 | -7.1% | 595,900 |
| 2022/01/12 | 1,455 | 1,522 | 1,401 | 1,423 | +58 | +4.2% | 780,800 |
| 2022/01/11 | 1,475 | 1,483 | 1,343 | 1,365 | -150 | -9.9% | 1,013,500 |
| 2022/01/07 | 1,667 | 1,684 | 1,417 | 1,515 | -144 | -8.7% | 1,108,400 |
| 2022/01/06 | 1,807 | 1,811 | 1,631 | 1,659 | -185 | -10% | 909,200 |
| 2022/01/05 | 1,999 | 2,020 | 1,828 | 1,844 | -207 | -10.1% | 624,700 |
| 2022/01/04 | 2,203 | 2,248 | 1,978 | 2,051 | -144 | -6.6% | 457,000 |
| 2021/12/30 | 2,188 | 2,300 | 2,126 | 2,195 | -29 | -1.3% | 316,000 |
| 2021/12/29 | 2,240 | 2,285 | 2,170 | 2,224 | -57 | -2.5% | 277,800 |
| 2021/12/28 | 2,153 | 2,346 | 2,153 | 2,281 | +164 | +7.7% | 359,800 |
751～
800
件表示中 / 862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 | 63,500円 | +22.3% | - | 0.00% | 352.78倍 | 4.13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 |
| 菱友システム | 559,000円 | +14.7% | +30.7% | 2.86% | 11.13倍 | 2.03倍 |
|
三菱重工系。情報処理、ソフト開発、設計解析、システム機器販売が柱。ＩＢＭの有力特約店 |
| 都築電 | 186,200円 | -17.5% | -3.6% | 4.89% | 8.23倍 | 0.83倍 |
|
独立系。ＩＴ支援の情報システムに集中。電子デバイスは２４年１月売却。大株主に麻生、富士通 |
| ギフティ | 118,500円 | +49.7% | +38.8% | 1.10% | 35.12倍 | 4.60倍 |
|
商品・サービスと交換できる電子チケット・ｅギフト発券・流通を一貫展開。アジアにも進出 |
| アルファポリス | 120,500円 | +26.8% | +36.0% | 1.16% | 18.24倍 | 2.77倍 |
|
Ｗｅｂに投稿されたライトノベルから人気作選び編集、書籍化し出版。漫画が稼ぎ頭に成長 |
市場注目の銘柄
チャート関連のコラム
