セレコーポレーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 4,680 | 4,755 | 4,615 | 4,685 | -60 | -1.3% | 1,100 |
| 2025/04/17 | 4,850 | 4,950 | 4,745 | 4,745 | -90 | -1.9% | 2,200 |
| 2025/04/16 | 4,800 | 4,835 | 4,790 | 4,835 | +60 | +1.3% | 900 |
| 2025/04/15 | 4,760 | 4,850 | 4,750 | 4,775 | +30 | +0.6% | 2,600 |
| 2025/04/14 | 4,590 | 4,800 | 4,575 | 4,745 | +170 | +3.7% | 3,700 |
| 2025/04/11 | 4,575 | 4,575 | 4,575 | 4,575 | ±0 | ±0% | 100 |
| 2025/04/10 | 4,390 | 4,580 | 4,390 | 4,575 | +255 | +5.9% | 800 |
| 2025/04/09 | 4,385 | 4,510 | 4,315 | 4,320 | +5 | +0.1% | 2,000 |
| 2025/04/08 | 4,025 | 4,315 | 4,025 | 4,315 | +290 | +7.2% | 400 |
| 2025/04/07 | 3,800 | 4,200 | 3,730 | 4,025 | -185 | -4.4% | 3,700 |
| 2025/04/04 | 4,375 | 4,380 | 4,200 | 4,210 | -225 | -5.1% | 3,800 |
| 2025/04/03 | 4,360 | 4,435 | 4,360 | 4,435 | -70 | -1.6% | 400 |
| 2025/04/02 | 4,540 | 4,565 | 4,505 | 4,505 | -40 | -0.9% | 800 |
| 2025/04/01 | 4,465 | 4,545 | 4,465 | 4,545 | +10 | +0.2% | 400 |
| 2025/03/31 | 4,570 | 4,570 | 4,485 | 4,535 | -15 | -0.3% | 1,000 |
| 2025/03/28 | 4,550 | 4,550 | 4,550 | 4,550 | ±0 | ±0% | 200 |
| 2025/03/27 | 4,550 | 4,550 | 4,550 | 4,550 | -15 | -0.3% | 100 |
| 2025/03/26 | 4,565 | 4,565 | 4,565 | 4,565 | ±0 | ±0% | 100 |
| 2025/03/25 | 4,615 | 4,635 | 4,565 | 4,565 | -20 | -0.4% | 400 |
| 2025/03/24 | 4,545 | 4,585 | 4,535 | 4,585 | +50 | +1.1% | 1,600 |
| 2025/03/21 | 4,570 | 4,580 | 4,535 | 4,535 | -35 | -0.8% | 500 |
| 2025/03/19 | 4,640 | 4,640 | 4,540 | 4,570 | -10 | -0.2% | 500 |
| 2025/03/18 | 4,580 | 4,580 | 4,580 | 4,580 | ±0 | ±0% | 200 |
| 2025/03/17 | 4,650 | 4,665 | 4,505 | 4,580 | ±0 | ±0% | 4,100 |
| 2025/03/14 | 4,430 | 4,610 | 4,430 | 4,580 | +150 | +3.4% | 6,000 |
| 2025/03/13 | 4,390 | 4,430 | 4,360 | 4,430 | +40 | +0.9% | 800 |
| 2025/03/12 | 4,320 | 4,395 | 4,320 | 4,390 | +75 | +1.7% | 800 |
| 2025/03/11 | 4,270 | 4,410 | 4,270 | 4,315 | -25 | -0.6% | 1,300 |
| 2025/03/10 | 4,315 | 4,460 | 4,310 | 4,340 | ±0 | ±0% | 1,200 |
| 2025/03/07 | 4,290 | 4,350 | 4,270 | 4,340 | +45 | +1% | 1,700 |
| 2025/03/06 | 4,305 | 4,335 | 4,295 | 4,295 | -40 | -0.9% | 1,200 |
| 2025/03/05 | 4,325 | 4,400 | 4,320 | 4,335 | -50 | -1.1% | 1,200 |
| 2025/03/04 | 4,310 | 4,390 | 4,275 | 4,385 | -65 | -1.5% | 6,300 |
| 2025/03/03 | 4,340 | 4,480 | 4,340 | 4,450 | +110 | +2.5% | 3,400 |
| 2025/02/28 | 4,405 | 4,405 | 4,250 | 4,340 | -65 | -1.5% | 1,700 |
| 2025/02/27 | 4,620 | 4,625 | 4,365 | 4,405 | -220 | -4.8% | 4,600 |
| 2025/02/26 | 4,625 | 4,625 | 4,605 | 4,625 | +45 | +1% | 700 |
| 2025/02/25 | 4,575 | 4,585 | 4,450 | 4,580 | +65 | +1.4% | 1,400 |
| 2025/02/21 | 4,495 | 4,515 | 4,495 | 4,515 | +15 | +0.3% | 400 |
| 2025/02/20 | 4,500 | 4,500 | 4,500 | 4,500 | ±0 | ±0% | 100 |
| 2025/02/19 | 4,500 | 4,500 | 4,500 | 4,500 | - | - | 500 |
| 2025/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/17 | 4,495 | 4,545 | 4,415 | 4,500 | -20 | -0.4% | 3,200 |
| 2025/02/14 | 4,600 | 4,610 | 4,460 | 4,520 | -180 | -3.8% | 5,700 |
| 2025/02/13 | 4,650 | 4,700 | 4,650 | 4,700 | -20 | -0.4% | 600 |
| 2025/02/12 | 4,790 | 4,790 | 4,720 | 4,720 | ±0 | ±0% | 700 |
| 2025/02/10 | 5,000 | 5,000 | 4,660 | 4,720 | -290 | -5.8% | 1,700 |
| 2025/02/07 | 5,080 | 5,080 | 4,910 | 5,010 | +10 | +0.2% | 1,000 |
| 2025/02/06 | 4,780 | 5,250 | 4,730 | 5,000 | +200 | +4.2% | 4,600 |
| 2025/02/05 | 4,560 | 4,800 | 4,560 | 4,800 | +245 | +5.4% | 1,400 |
1～
50
件表示中 / 761件
類似銘柄と比較する
現在ご覧いただいている「セレコーポ」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 |
|---|---|---|---|---|---|---|---|---|
| セレコーポ | 468,500円 | +8.2% | +10.8% | 2.88% | 10.39倍 | 0.78倍 |
|
若者対象の軽量鉄骨造アパートを建設、一括借り上げして管理受託行う、１都３県にエリア限定 |
| 第一カッター | 139,800円 | +0.4% | -8.4% | 2.86% | 9.01倍 | 0.85倍 |
|
ダイヤモンド使用のコンクリート構造物切断・穿孔工事が主力。水圧のウォータージェットも |
| トヨコー | 128,000円 | +72.7% | - | 0.00% | 103.56倍 | 13.89倍 |
|
- |
| リブワーク | 66,200円 | +16.6% | +35.5% | 0.97% | 34.97倍 | 3.41倍 |
|
熊本県、福岡県地盤の注文住宅メーカー。関東にも展開。ネット中心の販売から展示場も活用へ |
| ＢＲＨＤ | 33,100円 | +4.3% | +15.4% | 4.53% | 9.59倍 | 1.03倍 |
|
極東興和が中核。中国、関西地盤のＰＣ橋梁大手。Ｍ＆Ａで関東、東北へエリア拡大し全国化 |
市場注目の銘柄
チャート関連のコラム
