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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 3,750 | 3,800 | 3,705 | 3,760 | -10 | -0.3% | 5,400 |
| 2024/06/21 | 3,800 | 3,845 | 3,700 | 3,770 | -30 | -0.8% | 3,700 |
| 2024/06/20 | 3,640 | 3,800 | 3,630 | 3,800 | +100 | +2.7% | 1,500 |
| 2024/06/19 | 3,660 | 3,770 | 3,655 | 3,700 | -85 | -2.2% | 1,200 |
| 2024/06/18 | 3,735 | 3,785 | 3,725 | 3,785 | -15 | -0.4% | 600 |
| 2024/06/17 | 3,780 | 3,800 | 3,780 | 3,800 | +20 | +0.5% | 2,000 |
| 2024/06/14 | 3,830 | 3,890 | 3,780 | 3,780 | -120 | -3.1% | 3,200 |
| 2024/06/13 | 3,950 | 4,000 | 3,900 | 3,900 | -50 | -1.3% | 3,200 |
| 2024/06/12 | 3,945 | 3,950 | 3,925 | 3,950 | -5 | -0.1% | 2,800 |
| 2024/06/11 | 4,135 | 4,190 | 3,870 | 3,955 | -250 | -5.9% | 9,000 |
| 2024/06/10 | 4,300 | 4,345 | 4,140 | 4,205 | -85 | -2% | 3,700 |
| 2024/06/07 | 4,295 | 4,365 | 4,290 | 4,290 | -75 | -1.7% | 1,200 |
| 2024/06/06 | 4,355 | 4,365 | 4,300 | 4,365 | ±0 | ±0% | 1,200 |
| 2024/06/05 | 4,425 | 4,425 | 4,335 | 4,365 | -60 | -1.4% | 1,400 |
| 2024/06/04 | 4,425 | 4,425 | 4,420 | 4,425 | -30 | -0.7% | 500 |
| 2024/06/03 | 4,415 | 4,455 | 4,405 | 4,455 | +55 | +1.3% | 700 |
| 2024/05/31 | 4,400 | 4,400 | 4,400 | 4,400 | +5 | +0.1% | 100 |
| 2024/05/30 | 4,460 | 4,460 | 4,345 | 4,395 | -55 | -1.2% | 1,300 |
| 2024/05/29 | 4,395 | 4,450 | 4,335 | 4,450 | +50 | +1.1% | 1,200 |
| 2024/05/28 | 4,420 | 4,420 | 4,325 | 4,400 | -90 | -2% | 1,100 |
| 2024/05/27 | 4,475 | 4,495 | 4,425 | 4,490 | +170 | +3.9% | 3,700 |
| 2024/05/24 | 4,295 | 4,360 | 4,295 | 4,320 | -45 | -1% | 900 |
| 2024/05/23 | 4,370 | 4,370 | 4,365 | 4,365 | -35 | -0.8% | 800 |
| 2024/05/22 | 4,380 | 4,400 | 4,350 | 4,400 | +20 | +0.5% | 700 |
| 2024/05/21 | 4,400 | 4,450 | 4,380 | 4,380 | +35 | +0.8% | 3,700 |
| 2024/05/20 | 4,225 | 4,345 | 4,225 | 4,345 | +120 | +2.8% | 1,500 |
| 2024/05/17 | 4,110 | 4,225 | 4,105 | 4,225 | +125 | +3% | 400 |
| 2024/05/16 | 4,170 | 4,170 | 4,090 | 4,100 | - | - | 1,400 |
| 2024/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/14 | 4,300 | 4,300 | 4,150 | 4,150 | -95 | -2.2% | 900 |
| 2024/05/13 | 4,300 | 4,300 | 4,245 | 4,245 | +5 | +0.1% | 200 |
| 2024/05/10 | 4,250 | 4,320 | 4,240 | 4,240 | +40 | +1% | 1,200 |
| 2024/05/09 | 4,200 | 4,200 | 4,200 | 4,200 | ±0 | ±0% | 200 |
| 2024/05/08 | 4,200 | 4,200 | 4,200 | 4,200 | ±0 | ±0% | 200 |
| 2024/05/07 | 4,340 | 4,340 | 4,185 | 4,200 | +70 | +1.7% | 2,500 |
| 2024/05/02 | 4,095 | 4,130 | 4,095 | 4,130 | +40 | +1% | 400 |
| 2024/05/01 | 4,100 | 4,100 | 4,055 | 4,090 | +40 | +1% | 1,000 |
| 2024/04/30 | 4,005 | 4,075 | 4,005 | 4,050 | +45 | +1.1% | 1,000 |
| 2024/04/26 | 3,965 | 4,005 | 3,965 | 4,005 | -20 | -0.5% | 700 |
| 2024/04/25 | 4,025 | 4,070 | 4,005 | 4,025 | ±0 | ±0% | 900 |
| 2024/04/24 | 4,095 | 4,095 | 3,975 | 4,025 | -70 | -1.7% | 1,400 |
| 2024/04/23 | 4,000 | 4,095 | 4,000 | 4,095 | +95 | +2.4% | 500 |
| 2024/04/22 | 3,830 | 4,010 | 3,825 | 4,000 | +100 | +2.6% | 4,000 |
| 2024/04/19 | 3,960 | 4,190 | 3,885 | 3,900 | +10 | +0.3% | 9,100 |
| 2024/04/18 | 3,885 | 3,890 | 3,885 | 3,890 | ±0 | ±0% | 700 |
| 2024/04/17 | 3,770 | 3,890 | 3,770 | 3,890 | +50 | +1.3% | 1,700 |
| 2024/04/16 | 3,940 | 3,940 | 3,800 | 3,840 | -120 | -3% | 2,400 |
| 2024/04/15 | 3,865 | 3,960 | 3,850 | 3,960 | +100 | +2.6% | 11,300 |
| 2024/04/12 | 3,740 | 3,860 | 3,700 | 3,860 | +60 | +1.6% | 2,500 |
| 2024/04/11 | 3,750 | 3,865 | 3,750 | 3,800 | +50 | +1.3% | 2,100 |
201～
250
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
