9213 セイファート

9213
2024/09/18
時価
13億円
PER 予
9.48倍
2022年以降
5.77-17.71倍
(2022-2023年)
PBR
1.16倍
2022年以降
0.86-2.1倍
(2022-2023年)
配当 予
4.21%
ROE 予
12.21%
ROA 予
7.68%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
990
始値
1,010
高値
1,010
安値
998
終値 +0.81%
998
出来高 +25%
1,000

乖離率

株価(5日)
移動平均値
+0.81%
990
株価(25日)
移動平均値
+3.21%
967
出来高(5日)
移動平均値
+47.06%
680

2024/04/18~2024/09/18

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
09/181,0101,010998998+0.81%1,00013億1815万+3.21%9.481.16
09/179901,004990990+0.51%80013億759万+2.59%9.411.15
09/13992992985985-0.2%30013億98万+2.28%9.361.14
09/12983987983987-0.3%50013億362万+2.71%9.381.15
09/119989989909900%80013億759万+3.23%9.411.15
09/10976996976990+1.54%1,40013億759万+3.45%9.411.15
09/09955975950975-0.81%1,90012億8778万+2.42%9.261.13
09/06999999983983-0.2%50012億9834万+3.26%9.341.14
09/05968985968985+1.86%7,50013億98万+3.25%9.361.14
09/049901,000967967-5.2%4,20012億7721万+1.04%9.191.12
09/039991,0259981,020+2.2%5,90013億4721万+6.25%9.691.18
09/02982998970998+1.63%2,00013億1815万+3.85%9.481.16
08/30980982961982+1.76%4,00012億9702万+1.87%9.331.14
08/29951965951965+2.01%70012億7457万-0.21%9.171.12
08/28972975946946-3.17%1,00012億4947万-2.37%8.991.1
08/27957986957977+3.72%1,10012億9042万+0.31%9.281.13
08/26946946942942-0.32%2,10012億4419万-3.48%8.951.09
08/23946957945945-0.11%30012億4815万-3.57%8.981.1
08/22932950931946+1.5%7,30012億4947万-3.96%8.991.1
08/219329329329320%3,10012億3098万-5.86%8.861.08
08/20934943924932-0.21%1,90012億3098万-6.33%8.861.08
08/19944944923934-1.06%4,40012億3362万-6.6%8.881.08
08/16951965930944+0.85%4,80012億4683万-6.07%8.971.1
08/15935959935936+0.65%3,00012億3626万-7.33%8.891.09
08/14949950928930-1.06%2,90012億2834万-8.55%8.841.08
08/139499759289400%14,50012億4155万-8.2%8.931.09
08/09939940935940+0.11%1,40012億4155万-8.83%8.931.09
08/08935942935939+0.43%90012億4023万-9.45%8.921.09
08/079179508809350%10,20012億3494万-10.44%8.881.08
08/06905937905935+7.97%5,40012億3494万-11.12%8.881.08
08/05930960839866-12.17%17,30011億4381万-18.15%8.231
08/021,0021,030986986-4.64%9,50013億230万-7.68%9.371.14
08/011,0381,0411,0101,034-1.99%6,50013億6570万-3.54%9.831.2
07/311,0621,0621,0311,055+1.83%2,30013億9344万-1.86%10.021.22
07/301,0361,0361,0361,036-1.71%20013億6834万-3.72%9.841.2
07/291,0331,0541,0321,054-0.57%1,60013億9212万-2.14%10.021.22
07/261,0581,0601,0371,060+0.57%60014億4万-1.67%10.071.23
07/251,0361,0551,0361,054+1.64%2,30013億9212万-2.23%10.021.22
07/241,0401,0401,0321,037-1.24%40013億6966万-3.8%9.851.2
07/231,0381,0501,0231,050+1.16%3,80013億8684万-2.78%9.981.22
07/221,0411,0411,0251,038-0.1%8,10013億7099万-3.98%9.861.2
07/191,0681,0681,0301,039-2.72%8,30013億7231万-4.15%9.871.21
07/181,0681,0681,0681,0680%10014億1061万-1.66%10.151.24
07/171,0501,0681,0501,068+0.95%90014億1061万-1.84%10.151.24
07/161,0611,0701,0501,058-0.19%4,00013億9740万-2.94%10.051.23
07/121,0501,0711,0411,060-0.66%5,80014億4万-2.75%10.071.23
07/111,0721,0751,0581,067-0.28%1,90014億929万-2.2%10.141.24
07/101,1001,1001,0401,070-2.73%7,30014億1325万-1.92%10.171.24
07/091,1171,1171,0991,100-1.52%1,80014億5288万+0.82%10.451.28
07/081,1061,1171,1001,117+1.45%6,50014億7533万+2.48%10.611.3
07/051,1181,1211,1011,101-0.63%1,70014億5420万+1.19%10.461.28
07/041,1251,1261,1081,108+0.54%2,40014億6344万+2.03%10.531.29
07/021,1301,1551,1021,102-2.48%6,80014億5552万+1.66%10.471.28
07/011,1251,1371,1251,130+3.2%1,80014億9250万+4.34%10.741.31
06/281,0951,0951,0951,095-1.71%10014億4627万+1.3%10.41.27
06/271,0851,1201,0761,114+1.74%1,90014億7137万+3.15%10.591.29
06/261,0871,0951,0861,095+0.74%60014億4627万+1.48%10.41.27
06/251,0851,0871,0741,0870%1,90014億3570万+0.74%10.331.26
06/241,0701,0871,0701,087+1.97%1,60014億3570万+0.65%10.331.26
06/211,0791,0801,0661,066-1.2%80014億797万-1.11%10.131.24
06/201,0611,0791,0611,079+2.47%1,30014億2514万+0.28%10.251.25
06/191,0831,0831,0531,053-0.28%2,20013億9080万-2.14%10.011.22
06/181,0701,0701,0511,056-2.22%2,70013億9476万-2.04%10.031.23
06/171,0851,0851,0801,080-0.92%80014億2646万0%10.261.25
06/141,0951,1001,0901,090-0.91%90014億3967万+0.93%10.361.26
06/131,1001,1011,1001,100-0.72%70014億5288万+1.66%10.451.28
06/111,1051,1081,1051,108-0.18%50014億6344万+2.4%10.531.29
06/101,1091,1151,1091,110+0.09%1,00014億6608万+2.59%10.551.29
06/071,0711,1151,0701,109+3.45%11,10014億6476万+2.5%10.541.29
06/061,0701,0721,0611,072+0.19%1,50014億1589万-0.83%10.191.24
06/051,0701,0701,0701,070+0.09%10014億1325万-1.29%10.171.24
06/041,0731,0731,0601,069-0.37%1,40014億1193万-1.57%10.161.24
06/031,0711,0731,0481,073+0.19%14,20014億1721万-1.47%10.21.24
05/311,0671,0711,0511,071+0.37%1,30014億1457万-1.92%10.181.24
05/301,0531,0671,0351,067+1.23%11,50014億929万-2.47%10.141.24
05/291,0551,0601,0521,054+0.29%2,40013億9212万-3.92%10.021.22
05/281,1161,1161,0511,051-3.22%10,00013億8816万-4.45%9.991.22
05/271,0711,0861,0611,086+1.4%70014億3438万-1.63%10.321.26
05/241,0761,0761,0711,071-0.37%40014億1457万-3.16%10.181.24
05/231,0721,0751,0651,075-1.47%1,00014億1986万-3.07%10.211.25
05/221,1051,1051,0851,091-1.27%2,60014億4099万-1.89%10.371.27
05/211,0821,1181,0821,105+0.73%3,60014億5948万-0.9%10.51.28
05/201,0441,1651,0441,097+5.48%14,90014億4891万-1.7%10.421.27
05/171,0141,0481,0141,040+2.67%60013億7363万-6.89%9.881.21
05/161,0831,0831,0031,013-7.06%17,40013億3797万-9.63%9.631.18
05/151,1201,1201,0901,090-0.91%4,70014億3967万-3.2%10.361.26
05/141,1001,1001,1001,1000%10014億5288万-2.4%10.451.28
05/131,1001,1001,1001,1000%40014億5288万-2.57%10.451.28
05/101,1131,1131,1001,100-1.87%40014億5288万-2.65%10.451.28
05/091,1011,1211,0951,121+0.9%50014億8061万-0.97%10.651.3
05/081,1111,1201,1001,111+1%3,00014億6740万-1.86%10.561.29
05/071,1231,1231,1001,100-0.36%3,70014億5288万-2.83%10.451.28
05/021,1041,1041,1041,104+0.09%40014億5816万-2.65%10.491.28
05/011,1291,1291,1001,103-2.3%4,70014億5684万-2.9%10.481.28
04/301,1401,1471,1291,129-0.27%2,80014億9118万-0.79%10.731.31
04/261,1391,1391,1321,132-0.88%1,50014億9514万-0.61%10.761.31
04/231,1401,1421,1401,1420%60015億835万+0.09%10.851.32
04/221,1311,1421,1311,142+1.15%30015億835万+0.09%10.851.32
04/191,1311,1311,1281,129-0.44%50014億9118万-1.05%10.731.31
04/181,1281,1341,1281,134-0.26%1,40014億9778万-0.7%10.781.32

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2022年
12月期
1,650
2/9
673
3/9
10,061,700
2/9
21億7932万8億8889万+47.15%
8/23
-15.72%
3/14
2023年
12月期
1,652
9/1
969
7/31
2,389,300
9/1
21億8196万12億7985万+55.83%
9/1
-12.41%
10/4
最新998
2024/9/18
1,00013億1815万+3.21%
967

年間値上がり率

2023/12/29 vs 2022/12/30
-2%(0.98倍)
2024/09/18 vs 2023/12/29
-6%(0.94倍)
過去安値
673円(2022/03/09)
48%(1.48倍)
998円(9/18)