セラクの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,641 | 1,709 | 1,563 | 1,607 | -63 | -3.8% | 92,200 |
| 2025/04/03 | 1,657 | 1,698 | 1,652 | 1,670 | -27 | -1.6% | 41,000 |
| 2025/04/02 | 1,705 | 1,710 | 1,679 | 1,697 | +2 | +0.1% | 21,800 |
| 2025/04/01 | 1,716 | 1,736 | 1,671 | 1,695 | -19 | -1.1% | 27,300 |
| 2025/03/31 | 1,740 | 1,740 | 1,686 | 1,714 | -30 | -1.7% | 38,000 |
| 2025/03/28 | 1,723 | 1,767 | 1,721 | 1,744 | -6 | -0.3% | 23,000 |
| 2025/03/27 | 1,750 | 1,750 | 1,694 | 1,750 | -10 | -0.6% | 40,600 |
| 2025/03/26 | 1,780 | 1,833 | 1,758 | 1,760 | -29 | -1.6% | 26,400 |
| 2025/03/25 | 1,786 | 1,825 | 1,772 | 1,789 | +3 | +0.2% | 31,100 |
| 2025/03/24 | 1,770 | 1,797 | 1,770 | 1,786 | +26 | +1.5% | 45,700 |
| 2025/03/21 | 1,791 | 1,791 | 1,749 | 1,760 | -18 | -1% | 13,200 |
| 2025/03/19 | 1,753 | 1,791 | 1,753 | 1,778 | +9 | +0.5% | 11,700 |
| 2025/03/18 | 1,770 | 1,788 | 1,754 | 1,769 | -7 | -0.4% | 8,700 |
| 2025/03/17 | 1,754 | 1,797 | 1,754 | 1,776 | +44 | +2.5% | 27,900 |
| 2025/03/14 | 1,705 | 1,732 | 1,683 | 1,732 | +34 | +2% | 17,500 |
| 2025/03/13 | 1,708 | 1,725 | 1,685 | 1,698 | -23 | -1.3% | 12,200 |
| 2025/03/12 | 1,744 | 1,746 | 1,699 | 1,721 | -16 | -0.9% | 19,400 |
| 2025/03/11 | 1,713 | 1,743 | 1,679 | 1,737 | -16 | -0.9% | 40,700 |
| 2025/03/10 | 1,751 | 1,788 | 1,742 | 1,753 | +10 | +0.6% | 21,700 |
| 2025/03/07 | 1,743 | 1,807 | 1,738 | 1,743 | -31 | -1.7% | 37,800 |
| 2025/03/06 | 1,778 | 1,779 | 1,758 | 1,774 | +15 | +0.9% | 11,900 |
| 2025/03/05 | 1,746 | 1,774 | 1,730 | 1,759 | +18 | +1% | 26,700 |
| 2025/03/04 | 1,775 | 1,775 | 1,711 | 1,741 | -20 | -1.1% | 30,200 |
| 2025/03/03 | 1,771 | 1,793 | 1,732 | 1,761 | +30 | +1.7% | 19,500 |
| 2025/02/28 | 1,660 | 1,760 | 1,660 | 1,731 | +47 | +2.8% | 46,900 |
| 2025/02/27 | 1,712 | 1,712 | 1,665 | 1,684 | -35 | -2% | 27,000 |
| 2025/02/26 | 1,718 | 1,750 | 1,713 | 1,719 | +8 | +0.5% | 40,100 |
| 2025/02/25 | 1,660 | 1,735 | 1,651 | 1,711 | +11 | +0.6% | 49,700 |
| 2025/02/21 | 1,791 | 1,791 | 1,695 | 1,700 | -87 | -4.9% | 44,200 |
| 2025/02/20 | 1,720 | 1,791 | 1,711 | 1,787 | +50 | +2.9% | 49,800 |
| 2025/02/19 | 1,783 | 1,783 | 1,737 | 1,737 | -48 | -2.7% | 35,400 |
| 2025/02/18 | 1,780 | 1,815 | 1,780 | 1,785 | -6 | -0.3% | 27,000 |
| 2025/02/17 | 1,780 | 1,830 | 1,780 | 1,791 | +16 | +0.9% | 25,000 |
| 2025/02/14 | 1,773 | 1,790 | 1,760 | 1,775 | -20 | -1.1% | 76,600 |
| 2025/02/13 | 1,859 | 1,859 | 1,781 | 1,795 | -86 | -4.6% | 83,700 |
| 2025/02/12 | 1,822 | 1,898 | 1,822 | 1,881 | +39 | +2.1% | 79,000 |
| 2025/02/10 | 1,866 | 1,868 | 1,821 | 1,842 | -42 | -2.2% | 49,600 |
| 2025/02/07 | 1,827 | 1,887 | 1,827 | 1,884 | +57 | +3.1% | 89,100 |
| 2025/02/06 | 1,839 | 1,844 | 1,812 | 1,827 | -12 | -0.7% | 65,300 |
| 2025/02/05 | 1,830 | 1,874 | 1,815 | 1,839 | +49 | +2.7% | 125,700 |
| 2025/02/04 | 1,728 | 1,800 | 1,723 | 1,790 | +89 | +5.2% | 84,300 |
| 2025/02/03 | 1,700 | 1,726 | 1,689 | 1,701 | -29 | -1.7% | 35,600 |
| 2025/01/31 | 1,674 | 1,747 | 1,661 | 1,730 | +45 | +2.7% | 61,600 |
| 2025/01/30 | 1,793 | 1,813 | 1,671 | 1,685 | -135 | -7.4% | 110,800 |
| 2025/01/29 | 1,715 | 1,823 | 1,715 | 1,820 | +140 | +8.3% | 192,100 |
| 2025/01/28 | 1,603 | 1,688 | 1,603 | 1,680 | +63 | +3.9% | 65,000 |
| 2025/01/27 | 1,664 | 1,675 | 1,607 | 1,617 | -65 | -3.9% | 64,700 |
| 2025/01/24 | 1,640 | 1,688 | 1,639 | 1,682 | +47 | +2.9% | 58,200 |
| 2025/01/23 | 1,640 | 1,663 | 1,621 | 1,635 | -28 | -1.7% | 59,100 |
| 2025/01/22 | 1,661 | 1,679 | 1,621 | 1,663 | +3 | +0.2% | 78,600 |
1～
50
件表示中 / 2139件
類似銘柄と比較する
現在ご覧いただいている「セラク」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 |
|---|---|---|---|---|---|---|---|---|
| セラク | 160,700円 | +10.3% | +10.1% | 0.82% | 12.58倍 | 2.80倍 |
|
ＩＴインフラ構築・保守が柱。サイト、システムのカスタム開発も。エンジニアの社内育成に注力 |
| デジタルＨＤ | 129,200円 | -13.3% | +96.1% | 3.56% | 10.25倍 | 0.74倍 |
|
ネット広告代理店。ＤＸ支援の育成に注力。金融投資も手がける。配当はＤＯＥも基準に実施 |
| Ｅ Ｇ | 188,400円 | +8.6% | +6.8% | 1.86% | 17.81倍 | 1.91倍 |
|
動画や掲示板の投稿監視、サポートに強み。サイバーセキュリティ育成。チェンジＨＤの子会社 |
| アイドマＨＤ | 144,500円 | +22.4% | +15.5% | 2.08% | 13.23倍 | 3.25倍 |
|
中小企業向け営業支援。コンサルティングから自社開発・営業ＤＸツール活用まで一気通貫対応 |
| 学究社 | 201,300円 | +5.0% | +8.0% | 4.47% | 11.06倍 | 3.12倍 |
|
東京西部地盤に小中学生向け塾「ｅｎａ」展開。都立中高一貫校受験に強み。私立受験も強化中 |
市場注目の銘柄
チャート関連のコラム
