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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 4,000 | 4,000 | 3,975 | 3,975 | -20 | -0.5% | 400 |
| 2024/10/23 | 4,065 | 4,065 | 3,995 | 3,995 | ±0 | ±0% | 200 |
| 2024/10/22 | 4,000 | 4,000 | 3,955 | 3,995 | -55 | -1.4% | 700 |
| 2024/10/21 | 4,080 | 4,150 | 4,050 | 4,050 | - | - | 1,400 |
| 2024/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/17 | 4,140 | 4,140 | 4,080 | 4,080 | -70 | -1.7% | 800 |
| 2024/10/16 | 4,150 | 4,150 | 4,150 | 4,150 | ±0 | ±0% | 100 |
| 2024/10/15 | 4,210 | 4,210 | 4,095 | 4,150 | -70 | -1.7% | 2,000 |
| 2024/10/11 | 4,295 | 4,295 | 4,220 | 4,220 | -15 | -0.4% | 2,100 |
| 2024/10/10 | 4,235 | 4,235 | 4,235 | 4,235 | +5 | +0.1% | 200 |
| 2024/10/09 | 4,215 | 4,230 | 4,200 | 4,230 | - | - | 500 |
| 2024/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/07 | 4,215 | 4,215 | 4,215 | 4,215 | +15 | +0.4% | 200 |
| 2024/10/04 | 4,200 | 4,200 | 4,200 | 4,200 | ±0 | ±0% | 200 |
| 2024/10/03 | 4,200 | 4,200 | 4,200 | 4,200 | -40 | -0.9% | 200 |
| 2024/10/02 | 4,190 | 4,245 | 4,180 | 4,240 | -5 | -0.1% | 400 |
| 2024/10/01 | 4,175 | 4,245 | 4,105 | 4,245 | ±0 | ±0% | 400 |
| 2024/09/30 | 4,245 | 4,245 | 4,245 | 4,245 | +10 | +0.2% | 200 |
| 2024/09/27 | 4,235 | 4,235 | 4,215 | 4,235 | ±0 | ±0% | 5,300 |
| 2024/09/26 | 4,170 | 4,240 | 4,170 | 4,235 | -5 | -0.1% | 700 |
| 2024/09/25 | 4,240 | 4,240 | 4,240 | 4,240 | ±0 | ±0% | 200 |
| 2024/09/24 | 4,170 | 4,240 | 4,100 | 4,240 | ±0 | ±0% | 1,700 |
| 2024/09/20 | 4,180 | 4,240 | 4,100 | 4,240 | -10 | -0.2% | 1,000 |
| 2024/09/19 | 4,295 | 4,295 | 4,160 | 4,250 | -45 | -1% | 700 |
| 2024/09/18 | 4,295 | 4,295 | 4,295 | 4,295 | ±0 | ±0% | 100 |
| 2024/09/17 | 4,100 | 4,295 | 4,100 | 4,295 | +185 | +4.5% | 1,900 |
| 2024/09/13 | 4,110 | 4,110 | 4,110 | 4,110 | -10 | -0.2% | 100 |
| 2024/09/12 | 4,125 | 4,125 | 4,100 | 4,120 | -5 | -0.1% | 400 |
| 2024/09/11 | 4,205 | 4,205 | 4,125 | 4,125 | -85 | -2% | 200 |
| 2024/09/10 | 4,125 | 4,210 | 4,055 | 4,210 | +85 | +2.1% | 2,000 |
| 2024/09/09 | 4,125 | 4,125 | 4,100 | 4,125 | -5 | -0.1% | 1,100 |
| 2024/09/06 | 4,130 | 4,130 | 4,130 | 4,130 | -10 | -0.2% | 100 |
| 2024/09/05 | 4,140 | 4,140 | 4,140 | 4,140 | ±0 | ±0% | 100 |
| 2024/09/04 | 4,140 | 4,140 | 4,140 | 4,140 | -5 | -0.1% | 100 |
| 2024/09/03 | 4,145 | 4,145 | 4,145 | 4,145 | -70 | -1.7% | 100 |
| 2024/09/02 | 4,350 | 4,390 | 4,215 | 4,215 | -80 | -1.9% | 800 |
| 2024/08/30 | 4,240 | 4,295 | 4,240 | 4,295 | +55 | +1.3% | 700 |
| 2024/08/29 | 4,120 | 4,240 | 4,120 | 4,240 | +120 | +2.9% | 1,200 |
| 2024/08/28 | 3,950 | 4,190 | 3,950 | 4,120 | +140 | +3.5% | 3,200 |
| 2024/08/27 | 3,980 | 3,980 | 3,980 | 3,980 | -70 | -1.7% | 100 |
| 2024/08/26 | 4,000 | 4,070 | 3,990 | 4,050 | +60 | +1.5% | 2,300 |
| 2024/08/23 | 3,885 | 3,990 | 3,850 | 3,990 | +180 | +4.7% | 1,000 |
| 2024/08/22 | 3,810 | 3,810 | 3,810 | 3,810 | ±0 | ±0% | 100 |
| 2024/08/21 | 3,880 | 3,880 | 3,810 | 3,810 | -75 | -1.9% | 500 |
| 2024/08/20 | 3,885 | 3,885 | 3,885 | 3,885 | ±0 | ±0% | 200 |
| 2024/08/19 | 3,885 | 3,885 | 3,885 | 3,885 | -5 | -0.1% | 100 |
| 2024/08/16 | 3,890 | 3,890 | 3,890 | 3,890 | +20 | +0.5% | 100 |
| 2024/08/15 | 3,800 | 3,870 | 3,800 | 3,870 | +70 | +1.8% | 200 |
| 2024/08/14 | 3,940 | 3,940 | 3,800 | 3,800 | -140 | -3.6% | 1,000 |
| 2024/08/13 | 3,940 | 3,940 | 3,940 | 3,940 | -5 | -0.1% | 500 |
201～
250
件表示中 / 844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 | 557,000円 | +8.2% | +10.8% | 2.42% | 12.36倍 | 0.92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 |
| 弘電社 | 239,500円 | +7.0% | +1.0% | 3.51% | 10.20倍 | 0.96倍 |
|
三菱電機系の設備工事業者。三菱電機依存度は約３割。重電・電子機器の商品販売部門も併営 |
| ダイセキソリュ | 123,600円 | +5.3% | +6.4% | 1.29% | 15.39倍 | 1.19倍 |
|
汚染土壌の調査から浄化処理までの一貫体制に特徴。名古屋地盤だが関東、関西でも展開拡大 |
| 北海電工 | 93,700円 | -1.9% | -20.6% | 2.13% | 10.01倍 | 0.58倍 |
|
北海道電力傘下の電気工事会社で売上の７割が同電力。１９年４月北電系列２社の配電部門統合 |
| 佐田建 | 124,900円 | +20.1% | +11.7% | 4.80% | 23.71倍 | 1.22倍 |
|
群馬、埼玉が地盤の中堅建設会社。建築軸に土木工事、合材販売。創業者一族から国会議員輩出 |
市場注目の銘柄
チャート関連のコラム
