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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,636 | 1,636 | 1,575 | 1,585 | -51 | -3.1% | 60,500 |
| 2025/08/19 | 1,629 | 1,644 | 1,613 | 1,636 | +19 | +1.2% | 54,300 |
| 2025/08/18 | 1,612 | 1,630 | 1,611 | 1,617 | ±0 | ±0% | 24,400 |
| 2025/08/15 | 1,623 | 1,630 | 1,604 | 1,617 | -7 | -0.4% | 30,100 |
| 2025/08/14 | 1,598 | 1,629 | 1,596 | 1,624 | +34 | +2.1% | 49,700 |
| 2025/08/13 | 1,607 | 1,607 | 1,580 | 1,590 | -6 | -0.4% | 22,400 |
| 2025/08/12 | 1,633 | 1,635 | 1,580 | 1,596 | -31 | -1.9% | 108,100 |
| 2025/08/08 | 1,647 | 1,648 | 1,624 | 1,627 | +5 | +0.3% | 20,800 |
| 2025/08/07 | 1,621 | 1,626 | 1,617 | 1,622 | -2 | -0.1% | 7,600 |
| 2025/08/06 | 1,619 | 1,636 | 1,613 | 1,624 | +17 | +1.1% | 8,600 |
| 2025/08/05 | 1,603 | 1,611 | 1,597 | 1,607 | +20 | +1.3% | 8,100 |
| 2025/08/04 | 1,591 | 1,603 | 1,581 | 1,587 | -24 | -1.5% | 16,000 |
| 2025/08/01 | 1,652 | 1,662 | 1,603 | 1,611 | -41 | -2.5% | 26,400 |
| 2025/07/31 | 1,574 | 1,659 | 1,574 | 1,652 | +65 | +4.1% | 68,100 |
| 2025/07/30 | 1,537 | 1,592 | 1,526 | 1,587 | +46 | +3% | 50,000 |
| 2025/07/29 | 1,544 | 1,544 | 1,529 | 1,541 | +5 | +0.3% | 11,000 |
| 2025/07/28 | 1,549 | 1,549 | 1,534 | 1,536 | +3 | +0.2% | 11,200 |
| 2025/07/25 | 1,514 | 1,537 | 1,513 | 1,533 | +8 | +0.5% | 18,200 |
| 2025/07/24 | 1,510 | 1,530 | 1,508 | 1,525 | +17 | +1.1% | 35,200 |
| 2025/07/23 | 1,512 | 1,518 | 1,500 | 1,508 | -8 | -0.5% | 58,100 |
| 2025/07/22 | 1,501 | 1,552 | 1,498 | 1,516 | +14 | +0.9% | 35,500 |
| 2025/07/18 | 1,510 | 1,531 | 1,501 | 1,502 | -8 | -0.5% | 33,400 |
| 2025/07/17 | 1,509 | 1,534 | 1,501 | 1,510 | +1 | +0.1% | 40,600 |
| 2025/07/16 | 1,563 | 1,563 | 1,480 | 1,509 | -94 | -5.9% | 126,300 |
| 2025/07/15 | 1,631 | 1,632 | 1,603 | 1,603 | -12 | -0.7% | 48,900 |
| 2025/07/14 | 1,607 | 1,637 | 1,607 | 1,615 | +14 | +0.9% | 18,700 |
| 2025/07/11 | 1,629 | 1,629 | 1,587 | 1,601 | -15 | -0.9% | 38,700 |
| 2025/07/10 | 1,612 | 1,630 | 1,599 | 1,616 | +19 | +1.2% | 27,800 |
| 2025/07/09 | 1,612 | 1,627 | 1,597 | 1,597 | -21 | -1.3% | 16,200 |
| 2025/07/08 | 1,607 | 1,625 | 1,607 | 1,618 | +11 | +0.7% | 12,300 |
| 2025/07/07 | 1,609 | 1,623 | 1,589 | 1,607 | +6 | +0.4% | 20,300 |
| 2025/07/04 | 1,585 | 1,621 | 1,585 | 1,601 | +20 | +1.3% | 31,000 |
| 2025/07/03 | 1,606 | 1,610 | 1,580 | 1,581 | -22 | -1.4% | 20,100 |
| 2025/07/02 | 1,611 | 1,614 | 1,581 | 1,603 | -8 | -0.5% | 35,100 |
| 2025/07/01 | 1,611 | 1,635 | 1,591 | 1,611 | -6 | -0.4% | 38,000 |
| 2025/06/30 | 1,634 | 1,645 | 1,607 | 1,617 | -6 | -0.4% | 35,800 |
| 2025/06/27 | 1,589 | 1,635 | 1,568 | 1,623 | +44 | +2.8% | 39,600 |
| 2025/06/26 | 1,568 | 1,592 | 1,552 | 1,579 | +3 | +0.2% | 21,400 |
| 2025/06/25 | 1,553 | 1,577 | 1,535 | 1,576 | +10 | +0.6% | 24,400 |
| 2025/06/24 | 1,543 | 1,567 | 1,531 | 1,566 | +37 | +2.4% | 11,700 |
| 2025/06/23 | 1,547 | 1,547 | 1,522 | 1,529 | -31 | -2% | 17,400 |
| 2025/06/20 | 1,552 | 1,583 | 1,552 | 1,560 | +8 | +0.5% | 32,300 |
| 2025/06/19 | 1,579 | 1,579 | 1,552 | 1,552 | -15 | -1% | 11,500 |
| 2025/06/18 | 1,543 | 1,571 | 1,542 | 1,567 | +15 | +1% | 20,900 |
| 2025/06/17 | 1,550 | 1,568 | 1,550 | 1,552 | -4 | -0.3% | 15,900 |
| 2025/06/16 | 1,588 | 1,609 | 1,542 | 1,556 | -32 | -2% | 37,800 |
| 2025/06/13 | 1,620 | 1,620 | 1,575 | 1,588 | -43 | -2.6% | 28,300 |
| 2025/06/12 | 1,650 | 1,650 | 1,623 | 1,631 | -11 | -0.7% | 12,800 |
| 2025/06/11 | 1,635 | 1,660 | 1,626 | 1,642 | +20 | +1.2% | 22,100 |
| 2025/06/10 | 1,635 | 1,642 | 1,621 | 1,622 | -5 | -0.3% | 12,200 |
1～
50
件表示中 / 2232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 | 156,900円 | +10.3% | +10.1% | 0.84% | 12.10倍 | 2.48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 |
| ジーニー | 125,600円 | +35.2% | +14.7% | 0.00% | 7.81倍 | 1.95倍 |
|
アドテク用いた広告の自動配信・買い付けプラットフォームが柱。マーケＳａａＳも展開 |
| ＮＩＳＳＯＨＤ | 65,500円 | +13.2% | +12.3% | 3.82% | 8.89倍 | 1.35倍 |
|
製造業派遣・請負大手。自動車、電機、精密機器向け主体。老人ホーム運営。２３年１０月持株会社化 |
| ビーウィズ | 153,100円 | -1.7% | +12.5% | 5.03% | 30.89倍 | 2.42倍 |
|
自社開発システムによるコールセンター運営に強み。同システムは外販も。パソナグループ |
| 明光ネット | 78,400円 | +8.5% | +35.0% | 3.32% | 15.00倍 | 1.64倍 |
|
小中高向け個別指導の補習塾「明光義塾」をＦＣ軸に展開。日本語学校、学童保育も手がける |
市場注目の銘柄
チャート関連のコラム
